UAL - United Airlines Holdings, Inc.
70.83
14.680 20.726%
Share volume: 32,084,648
Last Updated: 04-09-2025
Transportation/Air Transportation:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$56.15
14.68
0.26%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-09-2025 | $56.24 | $56.24 | $72.47 | $72.47 | $56.00 | $56.00 | $70.83 | $70.83 | 32,084,648 | $32,084,648.00 |
| 04-08-2025 | $61.83 | $61.83 | $62.28 | $62.28 | $55.18 | $55.18 | $56.15 | $56.15 | 14,253,457 | $14,253,457.00 |
| 04-07-2025 | $54.91 | $54.91 | $63.00 | $63.00 | $53.36 | $53.36 | $58.77 | $58.77 | 13,643,886 | $13,643,886.00 |
| 04-04-2025 | $55.89 | $55.89 | $58.87 | $58.87 | $52.00 | $52.00 | $57.67 | $57.67 | 18,036,616 | $18,036,616.00 |
| 04-03-2025 | $65.43 | $65.43 | $65.64 | $65.64 | $60.03 | $60.03 | $60.23 | $60.23 | 16,694,385 | $16,694,385.00 |
| 04-02-2025 | $66.16 | $66.16 | $71.43 | $71.43 | $66.16 | $66.16 | $71.37 | $71.37 | 8,199,607 | $8,199,607.00 |
| 04-01-2025 | $67.45 | $67.45 | $68.33 | $68.33 | $64.69 | $64.69 | $68.20 | $68.20 | 8,526,129 | $8,526,129.00 |
| 03-31-2025 | $66.98 | $66.98 | $69.72 | $69.72 | $64.11 | $64.11 | $69.05 | $69.05 | 10,653,219 | $10,653,219.00 |
| 03-28-2025 | $73.43 | $73.43 | $73.57 | $73.57 | $69.64 | $69.64 | $70.23 | $70.23 | 9,321,339 | $9,321,339.00 |
| 03-27-2025 | $77.20 | $77.20 | $77.41 | $77.41 | $73.25 | $73.25 | $73.53 | $73.53 | 6,829,324 | $6,829,324.00 |
