United Airlines Holdings, Inc. - Common Stock (UAL)

Historical Prices For United Airlines Holdings, Inc. - Common Stock (UAL)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	55.89	57.96	52.00	57.59	18,024,018	57.59
4/03/2025	65.43	65.64	60.03	60.23	16,685,905	60.23
4/02/2025	66.16	71.43	66.16	71.37	8,196,429	71.37
4/01/2025	67.45	68.33	64.69	68.20	8,525,449	68.20
3/31/2025	66.97	69.72	64.11	69.05	10,651,069	69.05
3/28/2025	73.43	73.56	69.64	70.23	9,321,398	70.23
3/27/2025	77.20	77.41	73.25	73.53	6,827,052	73.53
3/26/2025	79.09	80.05	76.97	77.87	5,404,226	77.87
3/25/2025	81.00	82.54	78.79	78.90	7,807,889	78.90
3/24/2025	76.65	80.34	76.65	80.22	8,776,686	80.22
3/21/2025	72.79	75.45	71.56	74.87	14,826,048	74.87
3/20/2025	73.29	74.58	72.75	74.04	5,204,922	74.04
3/19/2025	71.34	75.91	71.11	74.43	7,429,838	74.43
3/18/2025	73.00	73.60	70.62	71.34	6,657,351	71.34
3/17/2025	73.56	74.76	72.80	73.92	6,288,663	73.92
3/14/2025	71.07	74.28	69.86	73.67	7,533,121	73.67
3/13/2025	73.15	73.31	67.70	69.90	10,938,876	69.90
3/12/2025	76.80	78.36	70.51	72.46	12,737,434	72.46
3/11/2025	79.58	80.25	72.85	76.06	16,604,511	76.06
3/10/2025	80.17	80.17	75.45	77.62	16,406,092	77.62
3/07/2025	84.51	85.00	78.08	82.88	14,860,842	82.88
3/06/2025	89.28	91.12	85.74	86.27	10,059,279	86.27
3/05/2025	87.03	91.76	86.10	91.27	8,826,376	91.27
3/04/2025	88.49	88.98	83.67	86.21	14,238,028	86.21
3/03/2025	93.83	96.44	90.13	91.67	7,587,873	91.67
2/28/2025	92.73	94.85	92.19	93.81	10,687,943	93.81
2/27/2025	97.00	97.80	91.58	92.17	8,153,983	92.17
2/26/2025	98.41	99.99	96.92	97.40	4,758,479	97.40
2/25/2025	97.95	98.32	93.75	96.58	7,568,923	96.58
2/24/2025	98.34	99.05	94.89	97.77	6,554,400	97.77
2/21/2025	103.00	103.88	95.36	95.89	10,968,398	95.89
2/20/2025	105.63	106.50	100.02	102.49	7,010,925	102.49
2/19/2025	102.53	108.82	102.37	106.51	6,777,640	106.51
2/18/2025	104.16	106.46	102.71	103.25	4,774,020	103.25
2/14/2025	101.48	104.59	100.58	104.26	5,208,391	104.26
2/13/2025	104.26	105.20	95.98	100.89	11,301,773	100.89
2/12/2025	103.71	106.81	103.32	104.18	5,839,212	104.18
2/11/2025	105.75	105.75	102.10	103.31	7,283,125	103.31
2/10/2025	109.10	109.11	104.93	106.08	5,289,454	106.08
2/07/2025	109.56	110.07	108.40	109.00	3,649,489	109.00
2/06/2025	108.85	110.25	108.18	109.15	3,429,322	109.15
2/05/2025	108.39	109.10	106.54	107.82	2,856,005	107.82
2/04/2025	106.62	108.90	104.43	108.67	5,946,114	108.67
2/03/2025	101.96	106.30	101.32	104.83	4,591,991	104.83
1/31/2025	109.63	110.32	104.86	105.84	6,136,920	105.84
1/30/2025	107.10	109.77	106.53	109.40	4,031,695	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