UAL - United Airlines Holdings, Inc.
76.06
-1.560 -2.051%
Share volume: 16,572,805
Last Updated: 03-11-2025
Transportation/Air Transportation:
2.25%
PREVIOUS CLOSE
CHG
CHG%
$77.62
-1.56
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $79.58 | $79.58 | $80.25 | $80.25 | $72.85 | $72.85 | $76.06 | $76.06 | 16,572,805 | $16,572,805.00 |
| 03-10-2025 | $80.17 | $80.17 | $80.17 | $80.17 | $75.45 | $75.45 | $77.62 | $77.62 | 16,427,463 | $16,427,463.00 |
| 03-07-2025 | $84.51 | $84.51 | $85.00 | $85.00 | $78.08 | $78.08 | $82.88 | $82.88 | 14,860,401 | $14,860,401.00 |
| 03-06-2025 | $89.28 | $89.28 | $91.12 | $91.12 | $85.74 | $85.74 | $86.27 | $86.27 | 10,059,497 | $10,059,497.00 |
| 03-05-2025 | $87.03 | $87.03 | $91.76 | $91.76 | $86.10 | $86.10 | $91.27 | $91.27 | 8,828,585 | $8,828,585.00 |
| 03-04-2025 | $88.49 | $88.49 | $88.98 | $88.98 | $83.67 | $83.67 | $86.21 | $86.21 | 14,248,405 | $14,248,405.00 |
| 03-03-2025 | $93.84 | $93.84 | $96.44 | $96.44 | $90.13 | $90.13 | $91.67 | $91.67 | 7,589,328 | $7,589,328.00 |
| 02-28-2025 | $92.73 | $92.73 | $94.85 | $94.85 | $92.19 | $92.19 | $93.81 | $93.81 | 10,687,929 | $10,519,632.00 |
| 02-27-2025 | $97.00 | $97.00 | $97.80 | $97.80 | $91.58 | $91.58 | $92.17 | $92.17 | 8,157,320 | $8,157,320.00 |
| 02-26-2025 | $98.41 | $98.41 | $99.99 | $99.99 | $96.92 | $96.92 | $97.40 | $97.40 | 4,763,033 | $4,763,033.00 |