UAL - United Airlines Holdings, Inc.
95.89
-0.570 -0.594%
Share volume: 10,968,357
Last Updated: Fri 21 Feb 2025 10:00:00 PM CET
Scheduled Passenger Air Transportation :
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$96.46
-6.60
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/21/2025 | $103.00 | $103.00 | $103.88 | $103.88 | $95.36 | $95.36 | $95.89 | $95.89 | 10,968,357 | $10,912,866.00 |
| 02/20/2025 | $105.63 | $105.63 | $106.50 | $106.50 | $100.02 | $100.02 | $102.49 | $102.49 | 7,012,101 | $7,012,101.00 |
| 02/19/2025 | $102.53 | $102.53 | $108.82 | $108.82 | $102.37 | $102.37 | $106.51 | $106.51 | 6,768,413 | $6,768,413.00 |
| 02/18/2025 | $104.16 | $104.16 | $106.46 | $106.46 | $102.71 | $102.71 | $103.25 | $103.25 | 4,774,723 | $4,774,723.00 |
| 02/14/2025 | $101.48 | $101.48 | $104.59 | $104.59 | $100.58 | $100.58 | $104.26 | $104.26 | 5,208,388 | $5,208,388.00 |
| 02/13/2025 | $104.26 | $104.26 | $105.20 | $105.20 | $95.98 | $95.98 | $100.89 | $100.89 | 11,303,745 | $11,303,745.00 |
| 02/12/2025 | $103.71 | $103.71 | $106.81 | $106.81 | $103.32 | $103.32 | $104.18 | $104.18 | 5,840,337 | $5,840,337.00 |
| 02/11/2025 | $105.75 | $105.75 | $105.75 | $105.75 | $102.10 | $102.10 | $103.31 | $103.31 | 7,287,720 | $7,287,720.00 |
| 02/10/2025 | $109.10 | $109.10 | $109.11 | $109.11 | $104.93 | $104.93 | $106.08 | $106.08 | 5,292,668 | $5,292,668.00 |