UAL - United Airlines Holdings, Inc.
107.89
-1.020 -0.945%
Share volume: 79,095
Last Updated: Wed 05 Feb 2025 08:30:13 PM CET
Scheduled Passenger Air Transportation :
-0.68%
PREVIOUS CLOSE
CHG
CHG%
$108.91
-1.02
-0.94%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $106.62 | $106.62 | $108.90 | $108.90 | $104.43 | $104.43 | $108.67 | $108.67 | 5,939,657 | $5,939,657.00 |
| 02/03/2025 | $101.96 | $101.96 | $106.30 | $106.30 | $101.32 | $101.32 | $104.83 | $104.83 | 4,597,141 | $4,597,141.00 |
| 01/31/2025 | $109.63 | $109.63 | $110.32 | $110.32 | $104.86 | $104.86 | $105.84 | $105.84 | 6,136,910 | $6,136,910.00 |
| 01/30/2025 | $107.10 | $107.10 | $109.77 | $109.77 | $106.53 | $106.53 | $109.40 | $109.40 | 4,033,759 | $4,033,759.00 |
| 01/29/2025 | $107.07 | $107.07 | $108.86 | $108.86 | $106.52 | $106.52 | $108.26 | $108.26 | 3,873,862 | $3,873,862.00 |
| 01/28/2025 | $105.83 | $105.83 | $106.72 | $106.72 | $104.33 | $104.33 | $106.34 | $106.34 | 4,700,115 | $4,700,115.00 |
| 01/27/2025 | $102.64 | $102.64 | $107.95 | $107.95 | $102.00 | $102.00 | $106.74 | $106.74 | 5,934,830 | $5,934,830.00 |
| 01/24/2025 | $102.81 | $102.81 | $107.95 | $107.95 | $102.27 | $102.27 | $105.00 | $105.00 | 8,645,805 | $8,645,805.00 |
| 01/23/2025 | $108.80 | $108.80 | $109.21 | $109.21 | $102.86 | $102.86 | $103.00 | $103.00 | 10,416,834 | $10,416,834.00 |
| 01/22/2025 | $115.85 | $115.85 | $116.00 | $116.00 | $107.00 | $107.00 | $107.97 | $107.97 | 16,086,402 | $16,086,402.00 |