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
2023-12-29 41.84 41.90 41.18 41.26 5.6M
2023-12-28 41.56 42.03 41.48 41.97 3.8M
2023-12-27 42.12 42.22 41.53 41.73 4.9M
2023-12-26 42.46 42.55 41.97 42.08 5.3M
2023-12-22 42.58 42.98 42.26 42.55 5.0M
2023-12-21 41.80 42.63 41.80 42.58 7.6M
2023-12-20 42.00 42.73 41.13 41.18 7.8M
2023-12-19 42.60 42.94 42.22 42.42 7.2M
2023-12-18 43.19 43.36 42.15 42.33 9.0M
2023-12-15 43.51 43.87 43.22 43.58 8.7M
2023-12-14 42.22 43.79 42.14 43.59 12.2M
2023-12-13 40.84 41.72 39.81 41.58 8.7M
2023-12-12 40.67 41.28 40.49 41.10 8.0M
2023-12-11 40.90 41.22 40.44 40.56 6.0M
2023-12-08 41.30 41.58 40.70 40.97 8.1M
2023-12-07 41.40 42.06 41.15 41.26 10.4M
2023-12-06 40.24 41.84 40.23 40.93 9.7M
2023-12-05 40.11 40.26 39.11 39.59 7.8M
2023-12-04 40.16 40.80 39.66 40.52 7.4M
2023-12-01 39.48 40.37 39.18 40.24 10.6M
2023-11-30 39.59 39.67 38.68 39.40 7.1M
2023-11-29 39.28 40.22 39.19 39.25 6.0M
2023-11-28 39.30 39.41 38.32 38.96 6.7M
2023-11-27 39.52 39.60 38.88 39.21 5.2M
2023-11-24 40.07 40.28 39.51 39.71 3.2M
2023-11-22 40.48 41.38 39.61 39.80 8.8M
2023-11-21 39.69 39.75 39.18 39.44 5.0M
2023-11-20 39.53 40.14 39.37 40.02 4.9M
2023-11-17 39.70 39.82 39.33 39.76 4.9M
2023-11-16 39.85 40.32 39.13 39.28 5.8M
2023-11-15 39.71 41.05 39.62 39.94 10.1M
2023-11-14 39.20 39.59 38.86 39.38 7.0M
2023-11-13 37.78 38.31 37.50 38.11 6.6M
2023-11-10 37.25 38.15 37.23 37.99 6.4M
2023-11-09 38.76 38.88 37.06 37.32 7.9M
2023-11-08 37.39 38.50 37.34 38.04 9.9M
2023-11-07 37.02 37.13 36.23 37.03 6.8M
2023-11-06 37.88 37.98 36.25 36.76 7.3M
2023-11-03 36.46 37.84 36.29 37.51 13.1M
2023-11-02 35.56 35.86 35.24 35.82 6.8M
2023-11-01 35.01 35.36 34.49 34.81 8.4M
2023-10-31 34.58 35.03 34.24 35.01 6.8M
2023-10-30 34.27 35.07 34.14 34.80 8.4M
2023-10-27 35.06 35.13 33.68 33.90 7.8M
2023-10-26 34.84 35.54 34.64 34.92 8.7M
2023-10-25 35.00 35.35 34.81 34.85 8.4M
2023-10-24 35.56 35.64 35.03 35.14 7.8M
2023-10-23 35.00 35.93 34.69 35.38 9.7M
2023-10-20 35.77 35.98 35.07 35.09 12.0M
2023-10-19 36.09 37.16 35.91 36.03 14.6M
2023-10-18 38.08 38.63 36.14 36.24 34.2M
2023-10-17 39.45 40.44 39.38 40.12 12.0M
2023-10-16 39.12 39.84 38.75 39.53 6.7M
2023-10-13 39.47 39.83 38.55 38.72 8.3M
2023-10-12 41.67 41.67 39.52 39.82 9.4M
2023-10-11 40.40 41.14 40.27 41.00 6.2M
2023-10-10 40.40 41.35 40.29 40.39 6.5M
2023-10-09 40.73 40.78 39.04 39.78 11.1M
2023-10-06 41.27 42.48 40.96 41.82 6.3M
2023-10-05 41.88 42.13 41.13 41.32 6.5M
2023-10-04 40.90 41.71 40.40 41.41 7.7M
2023-10-03 41.48 41.55 40.35 40.53 7.0M
2023-10-02 42.32 42.60 41.44 41.62 6.4M
2023-09-29 42.57 42.99 41.85 42.30 6.7M
2023-09-28 42.00 43.08 41.74 42.31 6.1M
2023-09-27 42.80 42.87 41.62 42.03 5.3M
2023-09-26 42.70 43.38 42.51 42.65 5.1M
2023-09-25 42.75 43.08 42.14 42.93 5.1M
2023-09-22 43.39 43.71 42.90 43.07 5.1M
2023-09-21 44.01 44.50 43.57 43.69 6.0M
2023-09-20 45.50 45.75 44.32 44.36 4.4M
2023-09-19 44.45 45.30 44.39 45.24 4.2M
2023-09-18 45.35 45.42 44.49 44.63 5.5M
2023-09-15 45.31 46.45 45.19 45.70 5.9M
2023-09-14 46.29 46.37 45.31 45.42 7.1M
2023-09-13 46.12 46.77 45.39 45.79 9.3M
2023-09-12 47.91 48.20 47.33 47.60 3.4M
2023-09-11 47.60 47.96 46.99 47.69 4.1M
2023-09-08 47.60 47.98 47.05 47.44 4.9M
2023-09-07 48.15 48.25 47.49 47.68 5.5M
2023-09-06 47.90 49.71 47.90 48.34 6.6M
2023-09-05 48.98 49.33 47.38 48.47 12.3M
2023-09-01 50.13 50.16 49.12 49.72 3.3M
2023-08-31 50.52 50.54 49.48 49.81 4.2M
2023-08-30 50.18 50.58 49.93 50.10 3.1M
2023-08-29 49.31 50.66 49.08 50.28 4.2M
2023-08-28 49.06 49.84 48.91 49.19 4.5M
2023-08-25 49.47 49.54 48.52 48.94 4.2M
2023-08-24 50.04 50.40 48.94 49.40 4.7M
2023-08-23 49.29 50.63 48.66 50.39 4.8M
2023-08-22 49.84 50.14 49.00 49.43 2.9M
2023-08-21 49.41 49.73 48.93 49.63 3.5M
2023-08-18 48.79 49.41 48.55 49.10 4.9M
2023-08-17 50.63 50.71 49.50 49.53 5.5M
2023-08-16 51.36 52.07 50.61 50.72 4.4M
2023-08-15 51.80 51.93 51.22 51.34 4.3M
2023-08-14 52.09 52.54 51.72 52.31 3.3M
2023-08-11 52.59 52.69 51.82 52.26 4.1M
2023-08-10 53.47 53.78 52.49 52.95 4.6M
2023-08-09 54.77 54.91 52.94 53.13 5.6M
2023-08-08 53.02 54.91 52.95 54.86 6.6M
2023-08-07 52.98 53.80 52.43 53.68 5.7M
2023-08-04 52.45 52.59 51.82 52.37 4.4M
2023-08-03 52.05 52.48 51.56 52.16 6.0M
2023-08-02 52.50 52.94 52.21 52.67 4.8M
2023-08-01 53.55 53.62 52.26 53.26 6.2M
2023-07-31 54.24 54.44 53.98 54.31 3.8M
2023-07-28 53.87 54.69 53.71 54.17 6.0M
2023-07-27 53.94 54.28 52.82 53.26 7.7M
2023-07-26 54.30 54.89 53.59 54.57 5.9M
2023-07-25 55.13 55.16 53.32 54.22 12.1M
2023-07-24 57.07 57.27 55.69 56.06 8.1M
2023-07-21 57.24 58.23 56.40 57.61 11.4M
2023-07-20 55.83 57.56 54.65 56.57 22.0M
2023-07-19 54.58 55.12 54.03 54.80 8.7M
2023-07-18 53.17 55.01 53.12 54.79 5.6M
2023-07-17 53.30 54.18 53.16 53.33 4.6M
2023-07-14 55.39 55.40 52.96 53.34 7.5M
2023-07-13 56.90 57.45 55.11 55.23 8.6M
2023-07-12 56.20 56.64 55.00 55.40 5.9M
2023-07-11 56.20 56.36 55.27 56.18 4.4M
2023-07-10 55.34 56.49 55.16 56.33 4.8M
2023-07-07 54.55 55.74 54.48 55.39 5.3M
2023-07-06 54.87 55.31 54.15 54.42 4.9M
2023-07-05 54.57 56.23 54.25 55.63 5.6M
2023-07-03 54.49 55.30 54.39 55.06 3.2M
2023-06-30 54.39 54.96 53.90 54.87 10.1M
2023-06-29 56.42 56.76 53.61 53.72 11.8M
2023-06-28 56.22 56.97 55.81 56.30 7.1M
2023-06-27 53.97 56.44 53.87 56.03 10.7M
2023-06-26 52.70 53.75 52.50 53.32 5.0M
2023-06-23 51.96 52.74 51.82 52.65 4.1M
2023-06-22 52.62 53.27 52.48 53.05 3.3M
2023-06-21 52.43 53.14 52.11 52.85 4.3M
2023-06-20 52.80 53.06 52.16 52.70 5.2M
2023-06-16 53.50 54.06 52.99 53.50 6.8M
2023-06-15 52.84 53.68 52.78 53.58 5.9M
2023-06-14 53.26 53.83 52.72 53.35 6.5M
2023-06-13 51.87 53.37 51.67 53.19 8.6M
2023-06-12 50.91 52.01 50.70 51.31 6.5M
2023-06-09 49.99 50.90 49.85 50.42 5.8M
2023-06-08 49.27 50.44 49.26 49.87 5.5M
2023-06-07 49.07 49.74 48.88 49.39 5.2M
2023-06-06 47.99 49.12 47.81 48.79 4.0M
2023-06-05 48.45 48.56 47.64 48.26 3.7M
2023-06-02 48.03 48.94 47.73 48.50 7.9M
2023-06-01 47.35 48.29 47.05 47.41 5.0M
2023-05-31 48.75 48.90 46.97 47.47 7.5M
2023-05-30 47.75 48.64 47.50 48.01 5.3M
2023-05-26 47.51 48.18 46.93 47.26 4.4M
2023-05-25 47.21 47.85 46.67 47.48 6.1M
2023-05-24 47.40 47.43 45.97 46.66 7.7M
2023-05-23 47.40 49.05 47.20 47.87 6.5M
2023-05-22 47.74 48.11 46.62 47.41 6.0M
2023-05-19 48.07 48.21 46.90 47.54 5.2M
2023-05-18 47.73 48.25 47.46 48.13 5.9M
2023-05-17 45.93 48.38 45.93 47.75 13.6M
2023-05-16 44.97 46.17 44.57 45.35 5.6M
2023-05-15 45.21 45.49 44.76 45.20 4.4M
2023-05-12 45.42 45.63 44.43 45.08 4.2M
2023-05-11 45.14 45.34 44.60 45.08 4.4M
2023-05-10 46.95 47.04 44.24 45.52 7.5M
2023-05-09 45.72 46.54 45.22 46.36 4.9M
2023-05-08 45.31 46.24 45.23 45.86 7.0M
2023-05-05 43.50 45.04 43.21 44.81 7.8M
2023-05-04 44.35 44.65 42.60 42.92 9.0M
2023-05-03 44.68 45.27 43.99 44.48 6.5M
2023-05-02 44.01 44.60 43.07 44.53 6.9M
2023-05-01 43.66 44.84 43.28 44.41 6.3M
2023-04-28 42.66 43.90 42.40 43.80 5.9M
2023-04-27 42.61 43.00 41.24 42.83 7.0M
2023-04-26 42.75 42.95 41.75 42.10 5.6M
2023-04-25 43.60 43.66 42.41 42.49 6.1M
2023-04-24 44.62 44.88 43.27 43.93 5.9M
2023-04-21 45.07 45.07 44.05 44.45 5.3M
2023-04-20 45.85 46.27 44.52 44.89 10.8M
2023-04-19 43.61 46.30 43.38 46.27 24.1M
2023-04-18 42.75 43.27 42.16 43.04 10.7M
2023-04-17 41.83 42.45 41.58 42.38 5.7M
2023-04-14 42.18 42.39 41.34 41.67 6.0M
2023-04-13 42.25 42.25 41.05 41.97 12.3M
2023-04-12 43.98 43.99 41.05 41.44 15.8M
2023-04-11 43.36 44.44 42.97 44.32 7.9M
2023-04-10 42.60 43.21 42.29 43.13 6.0M
2023-04-06 42.29 42.83 41.85 42.66 6.3M
2023-04-05 42.32 42.60 41.23 42.03 8.5M
2023-04-04 43.84 43.90 42.18 42.54 5.9M
2023-04-03 43.68 43.76 42.71 43.35 7.3M
2023-03-31 44.12 44.32 43.73 44.25 5.1M
2023-03-30 44.01 45.06 43.59 43.71 7.3M
2023-03-29 42.97 43.65 42.67 43.47 7.0M
2023-03-28 41.76 42.57 41.58 42.41 5.1M
2023-03-27 41.95 42.29 41.15 41.94 6.8M
2023-03-24 41.06 41.50 40.43 41.36 7.7M
2023-03-23 43.07 43.50 41.19 41.66 9.5M
2023-03-22 44.14 44.32 42.78 42.82 6.9M
2023-03-21 44.02 44.96 44.02 44.26 6.4M
2023-03-20 43.25 43.68 42.80 43.09 6.8M
2023-03-17 43.37 43.87 42.40 43.04 9.4M
2023-03-16 42.65 43.80 42.17 43.59 10.6M
2023-03-15 44.66 45.05 42.34 43.14 16.6M
2023-03-14 47.46 47.76 45.36 46.21 21.0M
2023-03-13 49.51 49.80 48.15 48.83 12.0M
2023-03-10 53.30 53.52 50.20 50.97 11.0M
2023-03-09 53.76 54.60 51.85 52.12 6.5M
2023-03-08 54.23 54.47 53.57 54.26 4.9M
2023-03-07 53.18 55.04 52.87 54.01 9.9M
2023-03-06 53.23 53.56 52.29 52.44 4.5M
2023-03-03 53.20 53.86 52.67 53.06 6.2M
2023-03-02 51.90 52.61 51.48 52.56 3.3M
2023-03-01 51.67 52.54 51.52 52.39 4.9M
2023-02-28 50.60 52.33 50.58 51.96 6.3M
2023-02-27 50.67 51.52 50.54 50.70 4.9M
2023-02-24 49.50 50.25 49.07 50.21 5.3M
2023-02-23 49.48 51.45 49.35 50.58 8.5M
2023-02-22 48.07 48.93 47.77 48.78 4.6M
2023-02-21 49.09 49.39 47.81 48.20 5.4M
2023-02-17 48.98 49.80 48.35 49.63 4.9M
2023-02-16 49.51 49.72 48.78 48.99 5.5M
2023-02-15 49.33 50.17 49.15 49.91 3.7M
2023-02-14 49.05 50.30 48.85 50.06 6.2M
2023-02-13 48.87 49.40 48.63 49.19 4.4M
2023-02-10 49.12 49.35 48.40 48.86 6.1M
2023-02-09 50.98 51.29 49.61 49.82 5.2M
2023-02-08 50.98 51.30 49.38 50.77 7.4M
2023-02-07 50.87 51.09 49.54 50.75 4.9M
2023-02-06 50.36 51.13 50.17 50.92 5.0M
2023-02-03 51.85 52.13 50.96 51.12 7.0M
2023-02-02 50.47 52.34 50.34 52.31 11.1M
2023-02-01 48.84 50.26 48.28 50.22 7.8M
2023-01-31 48.40 49.24 47.98 48.96 5.4M
2023-01-30 48.30 49.44 48.09 48.21 6.1M
2023-01-27 49.34 49.60 48.63 48.73 6.5M
2023-01-26 50.40 50.69 48.80 49.45 7.7M
2023-01-25 49.09 50.86 49.04 50.28 8.7M
2023-01-24 49.02 50.29 48.87 49.30 5.4M
2023-01-23 49.47 49.87 48.80 49.28 7.4M
2023-01-20 48.67 49.68 48.42 49.46 9.4M
2023-01-19 48.29 48.58 46.88 48.37 15.6M
2023-01-18 53.10 53.26 48.52 48.86 31.6M
2023-01-17 51.10 51.59 49.94 51.20 20.0M
2023-01-13 49.69 51.71 49.66 51.65 15.9M
2023-01-12 48.61 51.32 48.56 51.30 21.2M
2023-01-11 45.49 47.78 45.41 47.71 16.7M
2023-01-10 43.04 45.76 43.04 45.75 10.6M
2023-01-09 42.57 44.19 42.26 43.35 10.1M
2023-01-06 41.41 42.28 41.05 42.24 7.7M
2023-01-05 39.60 41.27 39.43 41.24 8.3M
2023-01-04 37.62 39.85 37.56 39.72 8.7M
2023-01-03 38.22 38.25 36.82 37.21 8.1M