Get the Stockscreener App
52.22
1.18%
-0.6159
Overview
News
Price History
Option Chain
Why UAL Down?
Discussions
Forecast
Stock Split
Dividend History
United Airlines Holdings Inc Stock (UAL) Price History
The historical daily chart and data for United Airlines Holdings Inc stock (UAL), adjusted for splits and dividends, show that the latest closing stock price as of April 29, 2024, is $52.22.
- United Airlines Holdings Inc all-time high stock price is $97.85, occurred on December 03, 2018.
- The lowest United Airlines Holdings Inc stock price recorded was $17.80 on March 18, 2020. Since then, United Airlines Holdings Inc's stock price has risen over 193.39% to $52.22 now.
- The 52-week high stock price for UAL is $58.23, representing a 11.50% increase from the current share price, occurred on July 21, 2023.
- The 52-week low stock price for UAL is $33.68, indicating a -35.51% decrease from the current share price, occurred on October 27, 2023.
- The closing price of United Airlines Holdings Inc (UAL) stock in the beginning of 2023 was $45.50. The stock closed the year at $37.70, a loss of over -17.14% for the year.
The table below shows more information about UAL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 29, 2024 | $52.97 | $52.19 | $0.785 | 970,066.0 | -1.17% |
| Apr 26, 2024 | $53.51 | $52.29 | $1.22 | 6,393,948.0 | -1.25% |
| Apr 25, 2024 | $53.84 | $51.32 | $2.52 | 8,865,175.0 | +1.59% |
| Apr 24, 2024 | $53.95 | $52.11 | $1.84 | 9,793,022.0 | -2.52% |
| Apr 23, 2024 | $54.67 | $52.81 | $1.86 | 12,693,792.0 | +0.17% |
| Apr 22, 2024 | $54.15 | $51.53 | $2.62 | 16,361,580.0 | +4.98% |
| Apr 19, 2024 | $53.10 | $50.90 | $2.20 | 16,975,645.0 | -0.08% |
| Apr 18, 2024 | $51.88 | $49.20 | $2.68 | 37,291,525.0 | +5.50% |
| Apr 17, 2024 | $49.14 | $44.11 | $5.03 | 67,174,525.0 | +17.45% |
| Apr 16, 2024 | $41.72 | $40.10 | $1.62 | 17,252,060.0 | +1.12% |
| Apr 15, 2024 | $42.83 | $40.84 | $1.99 | 9,975,096.0 | -1.82% |
| Apr 12, 2024 | $42.13 | $41.08 | $1.05 | 10,939,865.0 | -2.88% |
| Apr 11, 2024 | $43.11 | $42.04 | $1.07 | 8,072,464.0 | +1.58% |
| Apr 10, 2024 | $44.75 | $41.76 | $2.99 | 13,612,844.0 | -2.46% |
| Apr 09, 2024 | $43.73 | $42.97 | $0.76 | 6,138,776.0 | +0.23% |
| Apr 08, 2024 | $43.88 | $42.60 | $1.28 | 6,284,664.0 | +0.35% |
| Apr 05, 2024 | $43.50 | $42.76 | $0.74 | 6,855,550.0 | -0.07% |
| Apr 04, 2024 | $45.75 | $43.18 | $2.57 | 9,278,402.0 | -3.14% |
| Apr 03, 2024 | $46.24 | $44.37 | $1.88 | 8,516,213.0 | -2.26% |
| Apr 02, 2024 | $46.55 | $45.29 | $1.26 | 7,741,088.0 | -3.59% |
United Airlines Holdings Inc Stock (UAL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of United Airlines Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UAL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of United Airlines Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
United Airlines Holdings Inc Stock (UAL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $54.67 | $40.10 | $14.57 | 289,741,495.0 | +9.07% |
| Mar, 2024 | $47.99 | $40.83 | $7.16 | 155,145,206.0 | +5.25% |
| Feb, 2024 | $46.25 | $39.71 | $6.54 | 153,147,165.0 | +9.93% |
| Jan, 2024 | $44.54 | $37.68 | $6.86 | 235,543,182.0 | +0.29% |
United Airlines Holdings Inc Stock (UAL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $43.87 | $39.11 | $4.76 | 152,952,206.0 | +4.72% |
| Nov, 2023 | $41.38 | $34.49 | $6.88 | 147,216,075.0 | +12.54% |
| Oct, 2023 | $42.60 | $33.68 | $8.92 | 211,619,511.0 | -17.23% |
| Sep, 2023 | $50.16 | $41.62 | $8.54 | 115,689,614.0 | -15.08% |
| Aug, 2023 | $54.91 | $48.52 | $6.39 | 106,011,310.0 | -8.29% |
| Jul, 2023 | $58.23 | $52.82 | $5.41 | 145,912,381.0 | -1.02% |
| Jun, 2023 | $56.97 | $47.05 | $9.92 | 130,577,372.0 | +15.60% |
| May, 2023 | $49.05 | $42.59 | $6.45 | 141,132,842.0 | +8.37% |
| Apr, 2023 | $46.30 | $41.05 | $5.25 | 162,999,279.0 | -1.02% |
| Mar, 2023 | $55.04 | $40.43 | $14.61 | 189,284,890.0 | -14.84% |
| Feb, 2023 | $52.34 | $47.77 | $4.57 | 114,143,950.0 | +6.13% |
| Jan, 2023 | $53.26 | $36.81 | $16.45 | 231,075,404.0 | +29.87% |
United Airlines Holdings Inc Stock (UAL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $45.97 | $37.17 | $8.80 | 163,059,591.0 | -14.65% |
| Nov, 2022 | $45.57 | $40.07 | $5.50 | 128,332,184.0 | +2.53% |
| Oct, 2022 | $44.17 | $31.58 | $12.59 | 237,743,190.0 | +32.43% |
| Sep, 2022 | $40.26 | $31.80 | $8.46 | 210,624,465.0 | -7.08% |
| Aug, 2022 | $40.77 | $34.97 | $5.80 | 174,938,135.0 | -4.73% |
| Jul, 2022 | $41.97 | $34.44 | $7.53 | 229,182,482.0 | +3.75% |
| Jun, 2022 | $48.31 | $33.73 | $14.58 | 253,884,605.0 | -25.64% |
| May, 2022 | $52.13 | $40.11 | $12.02 | 281,411,848.0 | -5.68% |
| Apr, 2022 | $53.12 | $41.08 | $12.04 | 297,358,445.0 | +8.93% |
| Mar, 2022 | $46.86 | $30.54 | $16.32 | 437,208,921.0 | +4.41% |
| Feb, 2022 | $50.94 | $40.43 | $10.51 | 241,574,266.0 | +3.54% |
| Jan, 2022 | $49.27 | $38.79 | $10.48 | 245,247,475.0 | -2.06% |
2.01%
0.04%
Cap:
|
Volume (24h):