United Airlines Holdings Inc (UAL) Historical Stock Data
52.84 ↓0.67 (-1.25%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UAL is up 0.75% a day on average. There have been 17 days where United Airlines Holdings Inc closed green and 13 days where UAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 53.07 | 52.84 | ↓$0.23 (-0.43%) | 52.29 | 53.51 | 6.90M |
| 2024-04-25 | 52.28 | 53.51 | ↑$1.23 (2.35%) | 51.32 | 53.84 | 8.89M |
| 2024-04-24 | 53.69 | 52.67 | ↓$1.02 (-1.90%) | 52.11 | 53.95 | 10.03M |
| 2024-04-23 | 53.10 | 54.03 | ↑$0.93 (1.75%) | 52.81 | 54.67 | 12.72M |
| 2024-04-22 | 51.86 | 53.94 | ↑$2.08 (4.01%) | 51.53 | 54.15 | 16.42M |
| 2024-04-19 | 51.19 | 51.38 | ↑$0.19 (0.37%) | 50.90 | 53.10 | 17M |
| 2024-04-18 | 49.22 | 51.42 | ↑$2.20 (4.47%) | 49.20 | 51.88 | 38.66M |
| 2024-04-17 | 44.45 | 48.74 | ↑$4.29 (9.65%) | 44.11 | 49.14 | 67.51M |
| 2024-04-16 | 40.80 | 41.50 | ↑$0.70 (1.72%) | 40.10 | 41.72 | 18.45M |
| 2024-04-15 | 42.15 | 41.04 | ↓$1.11 (-2.63%) | 40.84 | 42.83 | 10.44M |
| 2024-04-12 | 42.10 | 41.80 | ↓$0.30 (-0.71%) | 41.08 | 42.13 | 11.11M |
| 2024-04-11 | 42.30 | 43.04 | ↑$0.74 (1.75%) | 42.04 | 43.11 | 8.29M |
| 2024-04-10 | 44.26 | 42.37 | ↓$1.89 (-4.27%) | 41.76 | 44.75 | 13.80M |
| 2024-04-09 | 43.43 | 43.44 | ↑$0.01 (0.02%) | 42.97 | 43.73 | 6.34M |
| 2024-04-08 | 42.72 | 43.31 | ↑$0.59 (1.38%) | 42.60 | 43.88 | 7.89M |
| 2024-04-05 | 43.22 | 43.19 | ↓$0.03 (-0.07%) | 42.76 | 43.50 | 7.51M |
| 2024-04-04 | 44.98 | 43.22 | ↓$1.76 (-3.91%) | 43.18 | 45.75 | 9.35M |
| 2024-04-03 | 45.50 | 44.62 | ↓$0.88 (-1.93%) | 44.37 | 46.24 | 8.66M |
| 2024-04-02 | 46.55 | 45.65 | ↓$0.90 (-1.93%) | 45.29 | 46.55 | 8.15M |
| 2024-04-01 | 48.00 | 47.35 | ↓$0.65 (-1.35%) | 47.32 | 48.73 | 8.56M |
| 2024-03-28 | 47.18 | 47.88 | ↑$0.70 (1.48%) | 47.11 | 48.00 | 7.58M |
| 2024-03-27 | 45.69 | 47.24 | ↑$1.55 (3.39%) | 45.62 | 47.48 | 10.93M |
| 2024-03-26 | 45.03 | 45.42 | ↑$0.39 (0.87%) | 44.85 | 45.90 | 8.60M |
| 2024-03-25 | 45.05 | 44.89 | ↓$0.16 (-0.36%) | 43.54 | 45.11 | 13.42M |
| 2024-03-22 | 46.51 | 46.47 | ↓$0.04 (-0.09%) | 46.14 | 46.79 | 4.99M |
| 2024-03-21 | 46.11 | 46.63 | ↑$0.52 (1.13%) | 45.93 | 46.69 | 5.58M |
| 2024-03-20 | 43.64 | 45.98 | ↑$2.34 (5.36%) | 43.41 | 45.99 | 8.62M |
| 2024-03-19 | 43.63 | 43.91 | ↑$0.28 (0.64%) | 43.33 | 44.06 | 5.17M |
| 2024-03-18 | 43.62 | 43.55 | ↓$0.07 (-0.16%) | 42.50 | 43.71 | 5.68M |
| 2024-03-15 | 42.80 | 43.62 | ↑$0.82 (1.93%) | 42.78 | 43.69 | 9.15M |
Create an account or log in to view more rows.
$UAL free to hold
$UAL Move up
let's buy
$UAL let’s go!! Squeeze time
$UAL Buy the dip.
$UAL a comeback is always more fun than an all out win!!!!
$UAL Buying again tomorrow.
$UAL This is how I feel everyday holding this gem.
$UAL 50% chance this will go up or down. I am a professional guys.
$UAL It’s that TIME!! To Double down!
$UAL HOLDING LONG AND STRONG!!!