United Airlines Holdings, Inc. - Common Stock (UAL)
109.40
+1.14 (1.05%)
United Airlines Holdings Inc is a major American airline that provides passenger and cargo air transportation services across a global network
The company operates a fleet of aircraft to serve various domestic and international destinations, catering to both business and leisure travelers. In addition to its core airline services, United Airlines offers a range of ancillary services, including travel packages and frequent flyer programs, aimed at enhancing customer experience and loyalty. With a commitment to safety, reliability, and operational efficiency, United Airlines plays a critical role in connecting people and goods around the world.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 107.10 | 109.77 | 106.53 | 109.40 | 4,017,250 | 109.40 |
| 1/29/2025 | 107.07 | 108.86 | 106.52 | 108.26 | 3,871,425 | 108.26 |
| 1/28/2025 | 105.83 | 106.72 | 104.33 | 106.34 | 4,698,120 | 106.34 |
| 1/27/2025 | 102.64 | 107.95 | 102.00 | 106.74 | 5,933,056 | 106.74 |
| 1/24/2025 | 102.81 | 107.95 | 102.27 | 105.00 | 8,645,841 | 105.00 |
| 1/23/2025 | 108.80 | 109.21 | 102.86 | 103.00 | 10,389,790 | 103.00 |
| 1/22/2025 | 115.85 | 116.00 | 107.00 | 107.97 | 16,076,519 | 107.97 |
| 1/21/2025 | 109.30 | 110.80 | 108.13 | 110.52 | 12,673,352 | 110.52 |
| 1/17/2025 | 107.02 | 108.47 | 106.00 | 107.38 | 5,177,966 | 107.38 |
| 1/16/2025 | 105.40 | 106.70 | 104.38 | 106.11 | 4,379,818 | 106.11 |
| 1/15/2025 | 109.15 | 110.15 | 104.80 | 104.96 | 4,716,879 | 104.96 |
| 1/14/2025 | 107.29 | 108.14 | 105.60 | 107.67 | 5,971,659 | 107.67 |
| 1/13/2025 | 104.48 | 105.13 | 102.18 | 104.71 | 5,855,885 | 104.71 |
| 1/10/2025 | 109.47 | 110.92 | 105.80 | 107.11 | 14,330,605 | 107.11 |
| 1/08/2025 | 100.01 | 103.90 | 99.40 | 103.72 | 5,458,239 | 103.72 |
| 1/07/2025 | 99.00 | 101.71 | 98.14 | 101.21 | 4,988,904 | 101.21 |
| 1/06/2025 | 96.95 | 101.30 | 96.37 | 98.57 | 7,050,508 | 98.57 |
| 1/03/2025 | 95.40 | 95.73 | 91.78 | 95.67 | 4,155,440 | 95.67 |
| 1/02/2025 | 97.29 | 97.92 | 94.45 | 95.43 | 3,429,209 | 95.43 |
| 12/31/2024 | 98.21 | 0.00 | 98.21 | 97.10 | 0 | 97.10 |
| 12/30/2024 | 98.31 | 98.97 | 95.30 | 98.21 | 3,885,767 | 98.21 |
| 12/27/2024 | 100.44 | 100.55 | 98.18 | 99.65 | 3,156,854 | 99.65 |
| 12/26/2024 | 100.15 | 101.28 | 99.95 | 100.87 | 2,384,681 | 100.87 |
| 12/24/2024 | 99.35 | 101.29 | 99.06 | 101.16 | 1,968,801 | 101.16 |
| 12/23/2024 | 97.50 | 99.55 | 96.25 | 99.48 | 4,134,468 | 99.48 |
| 12/20/2024 | 94.52 | 98.28 | 94.34 | 97.40 | 12,239,373 | 97.40 |
| 12/19/2024 | 92.75 | 96.18 | 92.72 | 95.85 | 4,924,707 | 95.85 |
| 12/18/2024 | 95.10 | 97.48 | 90.17 | 91.47 | 6,248,367 | 91.47 |
| 12/17/2024 | 94.97 | 95.33 | 93.65 | 94.99 | 3,435,058 | 94.99 |
| 12/16/2024 | 94.53 | 97.10 | 94.20 | 95.48 | 3,978,077 | 95.48 |
| 12/13/2024 | 96.12 | 96.67 | 94.92 | 95.11 | 4,163,871 | 95.11 |
| 12/12/2024 | 99.77 | 100.18 | 95.87 | 95.97 | 3,346,504 | 95.97 |
| 12/11/2024 | 97.19 | 100.25 | 97.19 | 98.96 | 5,413,843 | 98.96 |
| 12/10/2024 | 97.58 | 99.42 | 95.29 | 96.53 | 4,122,737 | 96.53 |
| 12/09/2024 | 100.24 | 100.89 | 95.38 | 96.02 | 5,627,119 | 96.02 |
| 12/06/2024 | 103.84 | 104.00 | 100.05 | 100.28 | 4,292,673 | 100.28 |
| 12/05/2024 | 101.33 | 105.09 | 100.87 | 102.44 | 7,564,853 | 102.44 |
| 12/04/2024 | 96.86 | 99.29 | 96.86 | 99.25 | 4,410,677 | 99.25 |
| 12/03/2024 | 97.35 | 98.03 | 95.64 | 95.79 | 3,573,712 | 95.79 |
| 12/02/2024 | 97.29 | 98.32 | 96.81 | 97.44 | 3,467,481 | 97.44 |
| 11/29/2024 | 96.36 | 97.43 | 96.14 | 96.83 | 1,522,899 | 96.83 |
| 11/27/2024 | 96.51 | 96.95 | 95.08 | 96.35 | 3,145,713 | 96.35 |
| 11/26/2024 | 97.75 | 101.60 | 96.48 | 96.51 | 8,314,003 | 96.51 |
| 11/25/2024 | 97.22 | 98.00 | 96.14 | 96.83 | 5,087,406 | 96.83 |
| 11/22/2024 | 93.93 | 95.54 | 92.08 | 95.24 | 6,529,292 | 95.24 |
| 11/21/2024 | 95.00 | 95.99 | 93.71 | 94.40 | 6,125,479 | 94.40 |
| 11/20/2024 | 93.65 | 95.00 | 91.24 | 94.63 | 5,295,663 | 94.63 |
| 11/19/2024 | 88.87 | 95.19 | 88.60 | 94.26 | 6,878,879 | 94.26 |
| 11/18/2024 | 90.94 | 91.12 | 88.90 | 90.38 | 3,949,920 | 90.38 |
| 11/15/2024 | 92.25 | 92.71 | 90.56 | 91.17 | 4,470,016 | 91.17 |
| 11/14/2024 | 90.75 | 93.33 | 90.60 | 91.16 | 6,059,601 | 91.16 |
| 11/13/2024 | 90.07 | 92.28 | 89.14 | 89.78 | 8,042,668 | 89.78 |
| 11/12/2024 | 88.41 | 89.24 | 87.06 | 89.13 | 6,047,500 | 89.13 |
| 11/11/2024 | 87.86 | 89.60 | 87.34 | 89.43 | 5,668,783 | 89.43 |
| 11/08/2024 | 86.00 | 87.87 | 85.60 | 87.51 | 4,604,564 | 87.51 |
| 11/07/2024 | 86.58 | 87.84 | 85.36 | 85.43 | 5,313,511 | 85.43 |
| 11/06/2024 | 85.00 | 87.84 | 84.30 | 87.58 | 11,587,864 | 87.58 |
| 11/05/2024 | 77.26 | 80.09 | 77.26 | 80.03 | 4,535,018 | 80.03 |
| 11/04/2024 | 79.87 | 80.29 | 77.14 | 77.25 | 6,448,788 | 77.25 |
| 11/01/2024 | 79.19 | 81.35 | 78.79 | 80.46 | 6,762,309 | 80.46 |
| 10/31/2024 | 79.70 | 81.05 | 78.12 | 78.26 | 6,907,560 | 78.26 |