United Airlines Holdings

UAL
🏛️ usa →
96.46
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 44.14 44.71 43.72 43.78 7.4M
2021-12-30 44.29 45.20 44.07 44.13 9.9M
2021-12-29 44.82 45.17 44.33 44.43 8.3M
2021-12-28 44.32 45.80 44.05 45.27 9.3M
2021-12-27 43.56 44.78 43.08 44.58 11.2M
2021-12-23 45.22 45.48 44.34 44.87 10.3M
2021-12-22 43.95 45.21 43.51 44.57 13.0M
2021-12-21 41.62 44.23 41.58 43.93 19.6M
2021-12-20 39.46 41.71 39.11 41.10 14.6M
2021-12-17 40.33 41.62 39.48 40.78 15.0M
2021-12-16 42.33 42.65 39.88 40.05 12.7M
2021-12-15 41.10 41.64 39.74 41.50 14.9M
2021-12-14 41.16 42.59 41.16 41.38 12.3M
2021-12-13 42.84 42.99 41.05 41.74 16.1M
2021-12-10 44.16 44.29 43.12 44.05 11.0M
2021-12-09 44.80 45.25 43.98 44.44 12.5M
2021-12-08 43.74 46.60 43.59 45.25 22.5M
2021-12-07 44.98 45.46 42.98 43.41 17.8M
2021-12-06 41.61 45.41 41.53 43.99 27.5M
2021-12-03 41.22 41.59 39.70 40.61 17.3M
2021-12-02 39.77 42.04 38.90 41.64 24.0M
2021-12-01 43.03 43.57 38.88 39.06 27.5M
2021-11-30 41.45 42.34 40.67 42.26 14.9M
2021-11-29 43.18 44.11 41.68 42.54 18.5M
2021-11-26 43.67 43.71 40.11 42.26 36.4M
2021-11-24 46.20 47.13 45.80 46.73 5.6M
2021-11-23 46.75 47.58 46.46 46.70 7.0M
2021-11-22 46.68 47.33 45.80 46.48 11.0M
2021-11-19 46.54 46.54 45.22 46.11 17.0M
2021-11-18 48.68 48.85 46.91 47.43 9.9M
2021-11-17 48.68 49.50 48.26 48.74 8.3M
2021-11-16 50.20 50.36 48.92 49.20 9.3M
2021-11-15 50.20 50.83 50.07 50.48 6.5M
2021-11-12 51.35 51.41 49.28 49.83 10.3M
2021-11-11 51.57 52.15 51.31 51.34 5.9M
2021-11-10 51.93 52.81 51.53 51.77 7.2M
2021-11-09 52.91 53.10 51.66 52.81 7.6M
2021-11-08 53.87 54.52 52.81 53.11 14.9M
2021-11-05 52.39 52.87 50.88 52.71 21.6M
2021-11-04 49.30 49.47 48.38 49.14 8.7M
2021-11-03 47.78 49.23 47.19 49.05 11.3M
2021-11-02 47.92 48.08 47.19 47.98 8.8M
2021-11-01 46.18 48.15 45.82 48.05 13.6M
2021-10-29 45.86 46.45 45.48 46.14 9.7M
2021-10-27 47.12 47.43 45.79 45.82 7.9M
2021-10-26 47.10 47.63 46.54 46.79 9.3M
2021-10-25 46.54 47.18 46.24 46.65 7.5M
2021-10-22 46.12 47.38 46.12 46.73 8.6M
2021-10-21 46.18 47.18 45.98 46.72 13.3M
2021-10-20 46.90 46.90 45.58 45.95 19.8M
2021-10-19 47.20 47.25 46.08 46.22 14.6M
2021-10-18 47.70 48.13 47.15 47.17 9.1M
2021-10-15 48.63 49.29 47.94 48.00 8.5M
2021-10-14 48.33 48.65 47.83 47.91 7.4M
2021-10-13 49.37 49.41 47.46 47.88 13.3M
2021-10-12 49.09 50.14 48.67 49.67 7.4M
2021-10-11 48.75 49.98 48.23 49.18 8.1M
2021-10-08 49.50 49.65 48.65 49.16 7.3M
2021-10-07 50.87 50.90 49.21 49.52 10.8M
2021-10-06 49.85 50.28 49.06 50.22 10.0M
2021-10-05 51.36 51.86 50.37 50.88 9.8M
2021-10-04 51.76 52.43 50.98 51.30 14.0M
2021-10-01 48.90 51.48 48.88 51.34 21.5M
2021-09-30 48.38 48.40 47.18 47.57 12.0M
2021-09-29 48.88 49.41 47.78 48.71 9.8M
2021-09-28 49.02 49.67 48.35 48.68 9.8M
2021-09-27 49.51 50.56 48.98 49.08 14.1M
2021-09-24 47.38 48.95 47.38 48.79 12.2M
2021-09-23 46.18 47.83 46.10 47.47 13.7M
2021-09-22 44.85 46.29 44.83 45.68 13.8M
2021-09-21 45.50 46.26 44.28 44.45 12.2M
2021-09-20 44.76 45.34 43.59 45.27 14.7M
2021-09-17 44.78 45.50 44.11 44.54 11.7M
2021-09-16 43.86 45.41 43.85 44.47 12.2M
2021-09-15 43.65 43.91 43.02 43.86 10.3M
2021-09-14 44.63 44.93 43.58 43.87 10.8M
2021-09-13 44.73 45.18 43.57 44.84 14.2M
2021-09-10 46.82 46.82 44.18 44.34 17.5M
2021-09-09 45.24 47.74 45.07 46.58 12.9M
2021-09-08 46.70 47.19 45.42 45.53 9.1M
2021-09-07 46.02 46.78 45.68 46.57 7.8M
2021-09-03 46.60 47.36 45.92 46.22 7.7M
2021-09-02 46.28 47.49 45.87 46.76 9.8M
2021-09-01 46.75 46.93 45.95 46.19 8.6M
2021-08-31 45.73 46.83 45.61 46.51 8.9M
2021-08-30 48.01 48.01 45.71 45.91 11.4M
2021-08-27 47.17 48.22 47.03 47.71 6.8M
2021-08-26 47.30 48.02 46.40 47.01 8.6M
2021-08-25 47.30 47.94 46.54 47.59 9.8M
2021-08-24 46.34 47.56 46.28 47.12 10.0M
2021-08-23 44.64 45.63 44.32 45.53 8.3M
2021-08-20 43.79 44.32 43.48 44.03 9.9M
2021-08-19 44.77 44.90 43.17 43.93 12.4M
2021-08-18 45.12 45.99 44.71 45.04 9.5M
2021-08-17 45.44 45.80 44.52 45.29 9.7M
2021-08-16 45.62 46.55 45.16 46.30 8.4M
2021-08-13 47.08 47.38 46.27 46.49 7.6M
2021-08-12 47.91 48.01 46.55 47.24 9.3M
2021-08-11 47.14 48.41 46.46 48.21 12.8M
2021-08-10 46.37 48.24 46.17 47.68 12.6M
2021-08-09 46.99 47.00 45.53 46.45 13.1M
2021-08-06 47.72 48.13 46.58 47.62 9.9M
2021-08-05 45.52 47.67 45.38 47.24 12.6M
2021-08-04 45.52 46.65 44.90 45.28 12.2M
2021-08-03 46.12 46.57 44.61 46.54 12.6M
2021-08-02 46.85 48.23 45.95 46.07 11.0M
2021-07-30 47.69 48.23 46.49 46.72 12.1M
2021-07-29 49.58 49.60 48.46 48.49 7.6M
2021-07-28 49.08 49.51 48.04 49.14 9.8M
2021-07-27 49.11 49.57 48.09 48.65 10.6M
2021-07-26 47.50 49.53 47.40 49.46 10.8M
2021-07-23 48.14 48.48 47.16 47.53 9.5M
2021-07-22 47.69 48.70 46.80 47.95 12.9M
2021-07-21 47.12 48.94 46.99 48.10 23.0M
2021-07-20 43.55 46.46 43.07 46.32 21.9M
2021-07-19 43.70 44.65 42.56 43.46 26.4M
2021-07-16 48.45 48.48 45.83 46.01 13.8M
2021-07-15 47.90 48.63 46.96 47.71 12.3M
2021-07-14 49.04 49.96 47.87 48.16 14.9M
2021-07-13 49.76 50.04 48.38 48.50 14.3M
2021-07-12 50.33 51.02 49.44 50.62 11.6M
2021-07-09 50.33 51.32 49.97 51.10 9.9M
2021-07-08 49.08 50.52 48.57 49.66 13.2M
2021-07-07 51.04 51.87 49.78 50.30 12.7M
2021-07-06 52.68 53.21 51.02 51.44 10.7M
2021-07-02 53.17 53.17 52.09 52.77 9.2M
2021-07-01 52.79 53.76 52.69 53.08 8.6M
2021-06-30 52.27 52.96 51.87 52.29 9.2M
2021-06-29 52.66 53.08 52.03 52.15 12.6M
2021-06-28 53.50 53.51 51.67 52.49 19.1M
2021-06-25 54.52 54.57 53.72 53.88 12.3M
2021-06-24 55.11 55.39 53.96 54.34 11.5M
2021-06-23 55.13 55.49 54.90 55.12 10.0M
2021-06-22 55.49 55.57 54.10 55.17 9.8M
2021-06-21 55.24 55.88 54.55 55.69 10.9M
2021-06-18 53.87 55.38 53.54 54.92 12.5M
2021-06-17 55.77 56.41 53.48 54.24 12.5M
2021-06-16 55.18 56.10 54.98 55.60 10.0M
2021-06-15 55.74 56.02 54.92 55.29 7.5M
2021-06-14 56.63 57.00 55.54 55.74 8.2M
2021-06-11 56.16 56.83 56.10 56.52 9.8M
2021-06-10 57.60 58.07 55.93 56.26 11.7M
2021-06-09 57.99 58.01 57.17 57.23 8.2M
2021-06-08 57.90 58.12 56.83 57.73 10.8M
2021-06-07 57.34 57.97 57.02 57.30 8.9M
2021-06-04 58.30 58.40 56.72 56.93 13.6M
2021-06-03 59.60 59.60 57.68 57.73 13.7M
2021-06-02 60.15 60.59 59.61 60.29 12.1M
2021-06-01 59.12 60.41 58.96 59.67 14.3M
2021-05-28 58.95 59.20 57.96 58.35 14.4M
2021-05-27 58.59 59.23 57.87 59.13 12.3M
2021-05-26 57.75 58.43 57.23 58.01 11.7M
2021-05-25 57.65 59.29 56.78 56.98 23.6M
2021-05-24 56.00 56.34 54.92 56.14 9.5M
2021-05-21 55.45 55.97 55.12 55.30 10.5M
2021-05-20 56.00 56.00 54.21 55.09 11.7M
2021-05-19 55.08 56.27 54.48 55.79 15.1M
2021-05-18 57.08 57.75 55.95 56.38 13.7M
2021-05-17 55.01 56.73 54.26 56.57 17.5M
2021-05-14 53.40 55.51 53.29 55.28 14.5M
2021-05-13 51.42 52.73 51.07 52.43 13.4M
2021-05-12 52.12 53.08 50.90 51.01 12.7M
2021-05-11 52.04 53.17 51.20 52.70 15.1M
2021-05-10 54.95 55.61 54.00 54.03 10.9M
2021-05-07 52.93 54.96 52.69 54.73 11.8M
2021-05-06 53.43 53.77 52.10 53.05 10.5M
2021-05-05 52.75 53.96 52.44 53.27 11.2M
2021-05-04 54.09 54.47 51.73 52.80 13.7M
2021-05-03 54.67 54.87 53.61 54.46 9.9M
2021-04-30 53.22 54.91 53.13 54.40 11.1M
2021-04-29 54.10 54.32 53.12 53.69 9.8M
2021-04-28 53.25 54.04 52.97 53.55 11.5M
2021-04-27 53.78 54.12 53.19 53.48 10.3M
2021-04-26 54.05 54.47 53.22 53.78 12.4M
2021-04-23 51.21 53.35 50.64 53.11 13.9M
2021-04-22 52.34 53.09 50.88 51.03 20.5M
2021-04-21 49.88 51.89 48.90 51.86 21.1M
2021-04-20 53.47 53.79 49.47 50.30 44.4M
2021-04-19 55.79 55.97 54.74 54.99 14.0M
2021-04-16 56.47 57.15 55.71 55.87 10.6M
2021-04-15 57.79 57.85 55.57 56.12 12.1M
2021-04-14 57.46 58.52 56.54 56.92 13.0M
2021-04-13 54.41 56.86 53.90 56.66 15.3M
2021-04-12 57.57 57.71 55.29 56.16 18.7M
2021-04-09 59.02 59.36 57.79 58.43 10.9M
2021-04-08 59.14 59.47 57.75 59.43 13.7M
2021-04-07 59.79 61.34 59.19 59.57 13.8M
2021-04-06 59.88 60.42 58.87 59.48 11.9M
2021-04-05 59.34 60.89 58.94 59.29 17.2M
2021-04-01 57.66 58.55 57.28 57.82 10.9M
2021-03-31 58.00 58.01 57.06 57.54 11.0M
2021-03-30 56.78 58.50 56.48 58.21 12.7M
2021-03-29 56.80 57.31 55.41 56.20 12.1M
2021-03-26 57.09 57.37 55.22 56.83 15.4M
2021-03-25 52.91 56.29 52.03 56.05 21.5M
2021-03-24 55.66 56.96 53.78 53.83 18.0M
2021-03-23 57.11 58.08 53.85 54.36 21.7M
2021-03-22 59.75 60.20 58.21 58.33 13.0M
2021-03-19 60.90 60.95 58.64 60.77 19.6M
2021-03-18 62.17 63.70 60.58 60.82 19.1M
2021-03-17 59.11 62.56 58.86 62.45 18.3M
2021-03-16 61.11 61.20 59.21 59.81 18.3M
2021-03-15 58.25 61.69 57.92 60.94 35.4M
2021-03-12 54.00 56.44 53.61 56.29 19.8M
2021-03-11 54.30 55.87 53.37 54.06 17.1M
2021-03-10 53.40 54.37 52.85 53.92 13.4M
2021-03-09 53.81 54.16 51.80 53.43 15.3M
2021-03-08 51.35 54.33 51.34 54.06 17.6M
2021-03-05 52.65 52.73 46.56 50.52 21.5M
2021-03-04 54.64 54.85 49.95 52.05 19.9M
2021-03-03 53.61 55.20 53.28 54.57 18.4M
2021-03-02 53.66 54.05 52.75 53.21 12.4M
2021-03-01 55.44 55.93 52.78 53.31 19.5M
2021-02-26 51.51 53.41 51.20 52.68 18.3M
2021-02-25 54.85 55.00 50.42 51.78 25.9M
2021-02-24 51.11 55.87 50.87 54.96 27.5M
2021-02-23 50.20 51.18 46.96 50.61 20.1M
2021-02-22 49.26 51.82 48.35 49.70 27.5M
2021-02-19 45.52 48.36 45.44 48.03 21.1M
2021-02-18 45.20 45.44 44.30 44.96 10.3M
2021-02-17 45.41 46.48 44.72 46.08 12.8M
2021-02-16 45.07 45.81 44.56 45.71 14.0M
2021-02-12 43.11 44.47 42.90 43.94 9.0M
2021-02-11 43.64 43.84 42.99 43.44 8.5M
2021-02-10 43.86 44.22 43.36 43.78 9.8M
2021-02-09 44.06 44.09 42.82 43.32 12.0M
2021-02-08 42.50 44.64 42.22 44.35 19.8M
2021-02-05 42.88 42.94 41.94 42.14 10.8M
2021-02-04 42.15 42.61 41.84 42.41 13.6M
2021-02-03 41.02 42.20 40.52 42.04 15.2M
2021-02-02 40.63 40.91 39.94 40.83 13.1M
2021-02-01 40.35 40.41 39.18 39.94 13.1M
2021-01-29 42.11 42.50 39.77 39.99 24.2M
2021-01-28 42.83 44.20 41.62 42.55 22.2M
2021-01-27 40.74 41.65 40.31 40.91 15.3M
2021-01-26 40.80 41.39 40.56 41.25 13.4M
2021-01-25 41.54 41.73 39.90 40.38 20.3M
2021-01-22 41.95 42.29 41.61 42.14 13.5M
2021-01-21 43.80 43.98 41.72 42.59 32.2M
2021-01-20 45.04 45.65 44.41 45.18 11.7M
2021-01-19 44.60 44.90 43.77 44.75 9.7M
2021-01-15 45.85 45.98 43.88 43.89 13.2M
2021-01-14 45.32 46.80 45.32 46.29 16.3M
2021-01-13 44.17 44.64 43.44 44.43 11.4M
2021-01-12 42.81 44.17 42.46 44.08 9.1M
2021-01-11 42.67 43.26 42.25 42.70 9.0M
2021-01-08 43.58 44.00 43.02 43.29 9.2M
2021-01-07 43.80 44.84 43.61 43.62 9.6M
2021-01-06 43.60 44.28 42.86 43.54 12.3M
2021-01-05 41.58 43.60 41.50 43.40 12.3M
2021-01-04 43.68 43.70 41.43 41.63 14.7M