United Airlines Holdings

UAL
🏛️ usa →
98.64
Last Update: 2025-09-29
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
2022-12-30 37.59 38.06 37.46 37.70 6.3M
2022-12-29 37.38 38.24 37.32 37.92 5.9M
2022-12-28 38.34 38.55 37.22 37.29 6.4M
2022-12-27 38.20 38.99 37.72 38.20 6.7M
2022-12-23 38.36 38.48 37.77 38.39 4.3M
2022-12-22 38.78 38.98 37.17 38.28 7.2M
2022-12-21 38.59 39.44 38.59 39.00 6.0M
2022-12-20 37.96 38.62 37.85 38.55 5.5M
2022-12-19 38.67 38.86 37.89 37.98 5.4M
2022-12-16 38.52 39.12 37.84 38.43 11.4M
2022-12-15 39.65 40.07 38.15 38.55 10.4M
2022-12-14 41.67 41.99 39.64 40.10 13.9M
2022-12-13 45.50 45.57 40.92 41.17 18.4M
2022-12-12 43.00 44.34 42.76 44.24 5.3M
2022-12-09 42.30 43.11 42.21 43.04 5.8M
2022-12-08 44.38 44.88 42.30 42.80 8.8M
2022-12-07 45.69 45.69 43.90 44.06 8.1M
2022-12-06 45.21 45.97 44.92 45.92 7.6M
2022-12-05 44.48 45.86 44.29 45.03 11.2M
2022-12-02 43.30 44.27 43.11 43.89 4.5M
2022-12-01 44.30 44.62 43.63 43.89 3.9M
2022-11-30 43.66 44.18 43.09 44.17 4.5M
2022-11-29 42.98 43.84 42.97 43.69 4.4M
2022-11-28 43.93 43.96 42.99 43.02 6.0M
2022-11-25 43.60 44.59 43.54 44.42 2.4M
2022-11-23 43.53 44.02 43.16 43.69 3.4M
2022-11-22 43.56 43.91 42.83 43.43 3.2M
2022-11-21 43.87 44.30 43.22 43.43 4.0M
2022-11-18 43.94 44.81 43.28 43.82 4.9M
2022-11-17 42.53 43.35 42.28 43.25 4.3M
2022-11-16 43.50 43.93 43.07 43.29 4.9M
2022-11-15 44.89 45.57 43.41 44.04 7.1M
2022-11-14 44.15 44.98 44.00 44.03 5.9M
2022-11-11 44.64 45.41 44.22 44.71 8.2M
2022-11-10 43.95 44.51 43.02 44.33 9.4M
2022-11-09 41.58 42.80 41.42 42.37 6.3M
2022-11-08 42.70 43.03 41.72 42.18 7.1M
2022-11-07 43.05 43.45 41.87 42.78 6.1M
2022-11-04 41.88 43.04 41.83 42.62 9.7M
2022-11-03 40.57 41.81 40.07 40.95 7.7M
2022-11-02 42.19 42.78 41.07 41.11 10.3M
2022-11-01 43.60 43.87 42.52 42.66 8.5M
2022-10-31 43.65 44.17 43.06 43.08 7.8M
2022-10-28 43.27 43.77 42.81 43.72 9.1M
2022-10-27 42.98 43.96 42.93 42.99 7.6M
2022-10-26 42.44 43.60 42.35 42.45 9.6M
2022-10-25 41.74 42.74 41.40 42.60 9.7M
2022-10-24 40.59 42.02 40.22 41.88 11.9M
2022-10-21 38.95 40.97 38.60 40.44 13.2M
2022-10-20 39.32 40.19 38.95 39.05 13.0M
2022-10-19 39.32 40.35 38.41 39.10 28.3M
2022-10-18 37.19 37.43 36.37 37.25 14.1M
2022-10-17 36.50 36.68 35.25 36.10 9.6M
2022-10-14 36.51 36.83 35.33 35.47 11.1M
2022-10-13 34.16 35.88 33.08 35.40 13.4M
2022-10-12 33.51 34.50 33.05 34.23 8.9M
2022-10-11 35.65 35.87 32.71 33.93 12.1M
2022-10-10 34.16 34.52 33.65 34.20 9.6M
2022-10-07 34.70 34.70 33.43 33.86 9.4M
2022-10-06 35.20 35.68 34.25 34.96 9.8M
2022-10-05 34.59 35.62 34.31 35.42 8.6M
2022-10-04 33.99 35.43 33.95 35.33 12.0M
2022-10-03 32.36 33.10 31.58 32.81 8.9M
2022-09-30 32.72 33.14 32.32 32.53 9.1M
2022-09-29 33.34 33.45 32.41 32.91 9.4M
2022-09-28 32.60 34.09 32.17 33.92 10.1M
2022-09-27 32.66 33.25 31.91 32.83 12.2M
2022-09-26 32.73 33.21 31.80 31.90 10.8M
2022-09-23 33.67 33.92 32.27 33.07 13.3M
2022-09-22 36.20 36.30 34.01 34.45 12.1M
2022-09-21 37.48 37.74 36.09 36.12 14.7M
2022-09-20 38.60 39.39 37.63 38.17 9.6M
2022-09-19 37.19 39.02 37.18 38.70 8.0M
2022-09-16 37.93 37.99 37.01 37.48 10.8M
2022-09-15 38.20 39.67 38.15 38.90 8.4M
2022-09-14 37.56 38.47 36.71 38.43 8.0M
2022-09-13 37.74 38.52 37.62 37.79 7.5M
2022-09-12 39.60 40.26 39.11 39.22 7.8M
2022-09-09 39.36 39.61 39.04 39.26 7.4M
2022-09-08 38.10 39.54 37.93 38.88 10.2M
2022-09-07 36.85 38.72 36.75 38.60 11.8M
2022-09-06 35.82 36.73 35.28 36.58 10.5M
2022-09-02 35.68 36.14 34.96 35.31 9.5M
2022-09-01 34.67 35.22 33.74 35.18 9.4M
2022-08-31 36.26 36.32 34.97 35.01 8.6M
2022-08-30 36.49 36.71 35.56 35.94 6.7M
2022-08-29 36.01 36.59 35.85 36.02 6.3M
2022-08-26 38.26 38.62 36.56 36.57 6.1M
2022-08-25 37.63 38.52 37.52 38.27 6.3M
2022-08-24 36.95 37.70 36.61 37.39 5.4M
2022-08-23 36.57 37.12 36.40 36.91 6.8M
2022-08-22 36.50 36.53 35.63 36.36 8.5M
2022-08-19 38.24 38.60 37.22 37.50 8.1M
2022-08-18 38.96 39.15 38.38 39.06 6.7M
2022-08-17 39.56 39.69 38.43 38.96 8.6M
2022-08-16 39.79 40.77 39.44 40.29 6.9M
2022-08-15 39.42 40.32 39.40 39.86 7.3M
2022-08-12 39.10 39.49 38.68 39.34 6.8M
2022-08-11 39.46 39.86 38.49 38.67 8.4M
2022-08-10 38.84 39.55 38.61 38.69 8.7M
2022-08-09 38.21 38.35 37.25 37.80 7.6M
2022-08-08 38.01 39.41 38.01 38.65 7.4M
2022-08-05 38.01 38.79 37.76 37.82 6.9M
2022-08-04 38.62 39.06 37.85 38.63 9.0M
2022-08-03 37.67 38.72 37.50 38.63 10.2M
2022-08-02 37.22 38.12 36.76 37.23 8.6M
2022-08-01 36.69 37.95 36.36 37.69 9.5M
2022-07-29 36.49 37.12 36.24 36.75 7.8M
2022-07-28 35.86 36.85 35.40 36.74 10.2M
2022-07-27 36.18 36.74 35.29 36.42 10.6M
2022-07-26 35.76 36.14 35.28 35.34 8.2M
2022-07-25 36.03 36.41 35.19 36.34 10.2M
2022-07-22 37.80 38.25 36.02 36.33 14.6M
2022-07-21 38.82 38.97 37.24 37.44 29.9M
2022-07-20 41.50 41.97 40.85 41.68 12.8M
2022-07-19 40.22 41.57 40.20 41.47 10.5M
2022-07-18 39.79 40.56 39.16 39.34 11.7M
2022-07-15 38.38 38.83 37.44 38.78 7.7M
2022-07-14 37.33 39.02 37.04 37.85 9.2M
2022-07-13 36.89 38.17 36.45 37.91 11.8M
2022-07-12 35.53 38.65 35.53 38.23 14.5M
2022-07-11 36.21 36.49 35.18 35.37 7.6M
2022-07-08 36.72 37.60 36.33 36.47 10.0M
2022-07-07 36.60 37.10 35.89 36.69 11.8M
2022-07-06 36.56 37.18 35.88 36.66 9.7M
2022-07-05 35.15 37.14 34.44 36.97 15.5M
2022-07-01 35.51 36.50 34.86 36.44 10.9M
2022-06-30 34.46 35.64 33.73 35.42 12.6M
2022-06-29 36.25 36.34 35.19 35.68 10.2M
2022-06-28 38.14 39.88 36.87 36.97 12.4M
2022-06-27 38.82 38.82 37.12 37.20 9.8M
2022-06-24 35.53 38.63 35.53 38.51 13.2M
2022-06-23 36.50 36.70 34.77 35.81 11.8M
2022-06-22 35.85 37.31 35.70 36.72 9.0M
2022-06-21 37.35 37.45 35.78 36.50 10.6M
2022-06-17 34.87 36.56 33.86 36.28 19.5M
2022-06-16 36.43 36.59 34.36 34.78 15.1M
2022-06-15 37.53 38.82 37.10 37.89 16.4M
2022-06-14 37.48 37.76 36.05 36.99 12.6M
2022-06-13 39.84 39.90 36.77 37.02 17.5M
2022-06-10 41.68 43.32 40.77 41.16 16.5M
2022-06-09 44.31 44.56 42.67 42.70 10.4M
2022-06-08 45.42 46.30 44.50 44.60 8.2M
2022-06-07 44.50 46.58 44.17 46.45 10.4M
2022-06-06 45.02 45.38 44.13 44.76 7.9M
2022-06-03 44.84 44.91 43.42 44.43 10.4M
2022-06-02 45.44 46.09 44.00 45.77 8.4M
2022-06-01 48.23 48.31 44.58 45.49 12.5M
2022-05-31 46.79 48.50 46.31 47.63 16.9M
2022-05-27 46.42 48.63 46.40 48.41 11.0M
2022-05-26 43.73 46.64 43.64 46.07 13.9M
2022-05-25 41.41 43.24 41.23 43.08 11.0M
2022-05-24 43.65 43.99 41.00 41.57 13.3M
2022-05-23 44.14 45.11 43.36 44.76 10.1M
2022-05-20 45.00 45.27 42.26 43.55 12.9M
2022-05-19 43.94 45.36 43.87 44.21 10.2M
2022-05-18 46.21 47.16 44.27 44.63 12.1M
2022-05-17 45.42 47.10 45.40 46.97 13.8M
2022-05-16 43.17 44.60 42.98 43.54 9.8M
2022-05-13 42.35 43.64 42.19 43.27 13.9M
2022-05-12 42.25 42.82 40.11 41.50 19.1M
2022-05-11 43.91 45.98 42.94 43.18 15.4M
2022-05-10 44.20 44.85 43.08 44.12 14.1M
2022-05-09 46.56 46.88 42.92 43.31 16.4M
2022-05-06 48.81 48.95 46.50 47.52 13.8M
2022-05-05 50.98 51.73 48.47 48.90 15.5M
2022-05-04 51.01 52.13 50.07 51.90 13.0M
2022-05-03 50.39 51.80 49.65 51.38 12.2M
2022-05-02 50.49 50.83 48.70 50.19 13.4M
2022-04-29 51.39 52.48 50.31 50.50 10.7M
2022-04-28 50.70 51.96 49.93 51.82 12.8M
2022-04-27 48.75 50.51 48.18 50.28 13.4M
2022-04-26 50.74 51.06 48.61 48.86 16.0M
2022-04-25 51.01 51.68 49.73 51.30 16.3M
2022-04-22 52.01 53.12 51.12 51.46 23.7M
2022-04-21 50.44 52.46 50.23 50.85 42.2M
2022-04-20 46.37 46.94 45.75 46.52 19.5M
2022-04-19 44.52 46.14 44.48 45.95 13.7M
2022-04-18 44.18 44.96 43.46 43.97 12.7M
2022-04-14 45.49 46.51 45.04 45.13 12.3M
2022-04-13 44.71 45.38 44.01 45.14 17.0M
2022-04-12 42.57 43.32 41.79 42.73 9.9M
2022-04-11 41.22 43.46 41.21 42.42 10.6M
2022-04-08 42.27 42.77 41.60 41.96 9.1M
2022-04-07 42.83 42.86 41.08 42.40 11.4M
2022-04-06 43.26 43.70 41.46 43.07 15.4M
2022-04-05 45.69 46.04 44.08 44.71 12.0M
2022-04-04 45.43 46.01 44.33 45.53 8.9M
2022-04-01 46.51 46.80 45.57 45.78 9.8M
2022-03-31 46.13 46.86 45.62 46.36 11.8M
2022-03-30 45.19 46.12 44.94 45.86 9.9M
2022-03-29 45.37 46.28 44.84 45.67 15.9M
2022-03-28 43.65 43.91 42.59 43.86 12.5M
2022-03-25 42.68 43.95 42.62 43.18 12.8M
2022-03-24 41.76 42.86 41.03 42.78 11.3M
2022-03-23 41.76 42.11 41.34 41.53 9.4M
2022-03-22 41.25 42.72 41.17 42.20 13.2M
2022-03-21 41.62 41.71 40.46 40.85 14.8M
2022-03-18 40.97 42.39 40.60 42.35 15.8M
2022-03-17 39.87 41.42 39.45 41.42 17.0M
2022-03-16 39.07 41.23 38.97 41.19 22.5M
2022-03-15 37.26 38.78 37.00 38.24 23.2M
2022-03-14 34.87 36.43 34.25 35.02 16.0M
2022-03-11 35.94 36.14 34.67 34.87 15.6M
2022-03-10 33.70 35.76 33.05 35.20 18.5M
2022-03-09 34.44 36.46 34.28 34.90 34.3M
2022-03-08 31.80 34.24 30.54 32.24 34.2M
2022-03-07 36.14 36.50 30.87 31.20 45.2M
2022-03-04 39.26 39.48 36.16 36.71 36.7M
2022-03-03 42.92 43.29 40.11 40.37 15.7M
2022-03-02 42.65 43.35 42.33 42.42 12.9M
2022-03-01 43.64 43.88 41.01 41.85 18.1M
2022-02-28 44.11 44.80 43.24 44.40 14.8M
2022-02-25 45.01 46.49 44.57 45.85 15.8M
2022-02-24 40.75 44.22 40.43 44.06 19.1M
2022-02-23 46.85 47.05 43.78 43.85 12.8M
2022-02-22 46.60 47.54 45.94 46.32 11.0M
2022-02-18 48.22 48.91 47.23 47.43 10.2M
2022-02-17 49.28 49.72 47.94 48.36 9.9M
2022-02-16 50.07 50.94 49.62 50.21 10.1M
2022-02-15 48.60 50.51 48.47 50.48 17.8M
2022-02-14 47.48 48.73 46.60 46.93 10.6M
2022-02-11 49.30 50.25 46.59 46.97 15.7M
2022-02-10 48.23 50.16 47.98 49.24 16.3M
2022-02-09 47.27 49.29 47.20 48.93 15.9M
2022-02-08 44.99 46.91 44.57 46.83 12.2M
2022-02-07 43.37 44.99 43.21 44.44 10.5M
2022-02-04 42.74 43.13 41.98 42.82 9.0M
2022-02-03 43.59 44.48 43.04 43.08 8.0M
2022-02-02 43.95 45.35 43.20 44.12 12.1M
2022-02-01 43.01 44.23 42.72 43.96 9.6M
2022-01-31 40.52 42.91 40.20 42.88 11.9M
2022-01-28 40.65 40.93 38.79 40.91 14.0M
2022-01-27 41.85 42.78 40.71 40.93 12.9M
2022-01-26 42.46 43.06 41.02 41.43 13.6M
2022-01-25 40.80 42.11 40.56 41.78 11.3M
2022-01-24 40.15 41.49 38.84 41.39 21.0M
2022-01-21 42.67 43.02 41.27 41.65 16.1M
2022-01-20 44.35 44.84 42.81 42.88 15.6M
2022-01-19 45.52 45.70 44.35 44.40 10.4M
2022-01-18 45.92 46.98 45.45 45.61 11.1M
2022-01-14 47.24 47.54 46.09 46.74 11.2M
2022-01-13 47.21 49.27 46.78 48.17 14.7M
2022-01-12 46.95 47.51 46.28 46.54 9.0M
2022-01-11 46.41 47.55 46.15 46.90 8.6M
2022-01-10 47.53 47.77 46.18 46.58 9.2M
2022-01-07 46.31 47.77 45.99 47.31 11.6M
2022-01-06 46.46 46.90 45.21 45.77 8.2M
2022-01-05 46.70 47.10 45.54 45.78 11.0M
2022-01-04 46.55 47.02 45.90 46.25 11.3M
2022-01-03 44.67 46.40 44.61 45.49 13.9M