UAL - United Airlines Holdings, Inc.
72.46
-3.600 -4.968%
Share volume: 12,689,175
Last Updated: 03-12-2025
Transportation/Air Transportation:
2.22%
PREVIOUS CLOSE
CHG
CHG%
$76.06
-3.60
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $76.80 | $76.80 | $78.36 | $78.36 | $70.51 | $70.51 | $72.46 | $72.46 | 12,689,175 | $12,689,175.00 |
| 03-11-2025 | $79.58 | $79.58 | $80.25 | $80.25 | $72.85 | $72.85 | $76.06 | $76.06 | 16,605,068 | $16,605,068.00 |
| 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 |