UAL - United Airlines Holdings, Inc.
IEX Last Trade
104.71
0.810 0.774%
Share volume: 5,858,971
Last Updated: Mon 13 Jan 2025 10:00:00 PM CET
Scheduled Passenger Air Transportation :
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$103.90
-2.40
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/13/2025 | $104.48 | $104.48 | $105.13 | $105.13 | $102.18 | $102.18 | $104.71 | $104.71 | 5,858,971 | $5,550,954.00 |
| 01/10/2025 | $109.47 | $109.47 | $110.92 | $110.92 | $105.80 | $105.80 | $107.11 | $107.11 | 14,330,578 | $14,330,578.00 |
| 01/08/2025 | $100.01 | $100.01 | $103.90 | $103.90 | $99.40 | $99.40 | $103.72 | $103.72 | 5,458,221 | $5,458,221.00 |
| 01/07/2025 | $99.00 | $99.00 | $101.71 | $101.71 | $98.14 | $98.14 | $101.21 | $101.21 | 4,995,404 | $4,995,404.00 |
| 01/06/2025 | $96.95 | $96.95 | $101.30 | $101.30 | $96.37 | $96.37 | $98.57 | $98.57 | 7,051,025 | $7,051,025.00 |
| 01/03/2025 | $95.40 | $95.40 | $95.73 | $95.73 | $91.78 | $91.78 | $95.67 | $95.67 | 4,155,438 | $4,155,438.00 |
| 01/02/2025 | $97.29 | $97.29 | $97.92 | $97.92 | $94.45 | $94.45 | $95.43 | $95.43 | 3,429,770 | $3,429,770.00 |