Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
UAL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 107.11 | 3.39 | 3.27% | 108.88 | 110.92 | 105.7984 | 14,014,768 |
| Jan 08 2025 | 103.72 | 2.51 | 2.48% | 100.465 | 103.90 | 99.40 | 5,397,527 |
| Jan 07 2025 | 101.21 | 2.64 | 2.68% | 99.50 | 101.71 | 98.14 | 4,929,477 |
| Jan 06 2025 | 98.57 | 2.90 | 3.03% | 96.95 | 101.30 | 96.49 | 7,009,055 |
| Jan 03 2025 | 95.67 | 0.24 | 0.25% | 94.62 | 95.73 | 91.78 | 4,071,383 |
| Jan 02 2025 | 95.43 | -1.67 | -1.72% | 97.165 | 97.915 | 94.4485 | 3,372,689 |
| Dec 31 2024 | 97.10 | -1.11 | -1.13% | 98.00 | 98.2172 | 96.03 | 2,816,844 |
| Dec 30 2024 | 98.21 | -1.44 | -1.45% | 97.68 | 98.97 | 95.30 | 3,802,812 |
| Dec 27 2024 | 99.65 | -1.22 | -1.21% | 100.27 | 100.54 | 98.18 | 3,119,264 |
| Dec 26 2024 | 100.87 | -0.29 | -0.29% | 100.15 | 101.28 | 99.95 | 2,384,681 |
| Dec 24 2024 | 101.16 | 1.68 | 1.69% | 99.35 | 101.2899 | 99.11 | 1,968,801 |
| Dec 23 2024 | 99.48 | 2.08 | 2.14% | 97.50 | 99.545 | 96.25 | 4,111,708 |
| Dec 20 2024 | 97.40 | 1.84 | 1.93% | 94.65 | 98.28 | 94.62 | 11,984,730 |
| Dec 19 2024 | 95.56 | 4.09 | 4.47% | 93.12 | 96.18 | 92.78 | 6,555,724 |
| Dec 18 2024 | 91.47 | -3.52 | -3.71% | 94.785 | 97.48 | 90.1704 | 6,222,180 |
| Dec 17 2024 | 94.99 | -0.49 | -0.51% | 95.144 | 95.3298 | 93.65 | 3,387,537 |
| Dec 16 2024 | 95.48 | 0.37 | 0.39% | 94.53 | 97.09 | 94.20 | 3,889,270 |
| Dec 13 2024 | 95.11 | -0.86 | -0.90% | 96.50 | 96.51 | 94.917 | 4,123,390 |
| Dec 12 2024 | 95.97 | -2.99 | -3.02% | 99.92 | 99.92 | 95.8703 | 3,260,726 |
| Dec 11 2024 | 98.96 | 2.43 | 2.52% | 98.29 | 100.25 | 97.93 | 5,315,189 |
| Dec 10 2024 | 96.53 | 0.51 | 0.53% | 97.42 | 99.42 | 95.29 | 3,995,605 |
| Dec 09 2024 | 96.02 | -4.26 | -4.25% | 100.24 | 100.89 | 95.38 | 5,542,058 |
| Dec 06 2024 | 100.28 | -2.16 | -2.11% | 103.62 | 104.00 | 100.0516 | 4,250,206 |
| Dec 05 2024 | 102.44 | 3.19 | 3.21% | 101.45 | 105.09 | 101.06 | 7,429,208 |
| Dec 04 2024 | 99.25 | 3.46 | 3.61% | 97.635 | 99.29 | 96.99 | 4,225,060 |
| Dec 03 2024 | 95.79 | -1.65 | -1.69% | 97.26 | 98.03 | 95.64 | 3,515,509 |
| Dec 02 2024 | 97.44 | 0.61 | 0.63% | 97.29 | 98.32 | 96.81 | 3,390,181 |
| Nov 29 2024 | 96.83 | 0.48 | 0.50% | 96.36 | 97.43 | 96.14 | 1,514,282 |
| Nov 27 2024 | 96.35 | -0.16 | -0.17% | 96.40 | 96.95 | 95.08 | 3,068,373 |
| Nov 26 2024 | 96.51 | -0.32 | -0.33% | 98.70 | 101.60 | 96.48 | 8,183,548 |
| Nov 25 2024 | 96.83 | 1.59 | 1.67% | 97.22 | 98.00 | 96.14 | 5,018,880 |
| Nov 22 2024 | 95.24 | 0.84 | 0.89% | 93.7519 | 95.54 | 92.08 | 6,429,056 |
| Nov 21 2024 | 94.40 | -0.23 | -0.24% | 95.00 | 95.60 | 93.71 | 6,013,002 |
| Nov 20 2024 | 94.63 | 0.37 | 0.39% | 93.65 | 95.00 | 91.24 | 5,226,943 |
| Nov 19 2024 | 94.26 | 3.88 | 4.29% | 89.015 | 95.19 | 88.82 | 6,755,451 |
| Nov 18 2024 | 90.38 | -0.79 | -0.87% | 90.945 | 91.12 | 88.90 | 3,939,232 |
| Nov 15 2024 | 91.17 | 0.01 | 0.01% | 92.4097 | 92.68 | 90.56 | 4,240,925 |
| Nov 14 2024 | 91.16 | 1.38 | 1.54% | 91.55 | 93.33 | 90.7155 | 5,889,529 |
| Nov 13 2024 | 89.78 | 0.65 | 0.73% | 90.18 | 92.28 | 89.45 | 7,795,561 |
| Nov 12 2024 | 89.13 | -0.30 | -0.34% | 88.41 | 89.24 | 87.06 | 6,033,625 |
| Nov 11 2024 | 89.43 | 1.92 | 2.19% | 87.86 | 89.60 | 87.345 | 5,597,977 |
| Nov 08 2024 | 87.51 | 2.08 | 2.43% | 86.00 | 87.87 | 85.60 | 4,578,906 |
| Nov 07 2024 | 85.43 | -2.15 | -2.45% | 86.58 | 87.84 | 85.36 | 5,289,196 |
| Nov 06 2024 | 87.58 | 7.55 | 9.43% | 85.38 | 87.84 | 84.30 | 11,056,267 |
| Nov 05 2024 | 80.03 | 2.78 | 3.60% | 77.87 | 80.09 | 77.87 | 4,464,871 |
| Nov 04 2024 | 77.25 | -3.21 | -3.99% | 79.87 | 80.2734 | 77.14 | 6,406,542 |
| Nov 01 2024 | 80.46 | 2.20 | 2.81% | 79.19 | 81.35 | 78.79 | 6,674,804 |
| Oct 31 2024 | 78.26 | -2.16 | -2.69% | 79.65 | 81.05 | 78.12 | 6,769,389 |
| Oct 30 2024 | 80.42 | 3.49 | 4.54% | 77.1748 | 80.8032 | 76.8799 | 9,480,779 |
| Oct 29 2024 | 76.93 | 0.84 | 1.10% | 75.39 | 77.62 | 75.29 | 5,050,863 |
| Oct 28 2024 | 76.09 | 1.45 | 1.94% | 76.58 | 77.94 | 76.07 | 6,667,075 |
| Oct 25 2024 | 74.64 | 0.13 | 0.17% | 74.90 | 76.08 | 73.935 | 7,830,348 |
| Oct 24 2024 | 74.51 | 1.06 | 1.44% | 74.42 | 75.39 | 72.92 | 5,461,660 |
| Oct 23 2024 | 73.45 | -1.04 | -1.40% | 73.87 | 74.30 | 72.89 | 5,027,027 |
| Oct 22 2024 | 74.49 | 0.49 | 0.66% | 73.368 | 74.72 | 72.57 | 6,476,909 |
| Oct 21 2024 | 74.00 | -0.15 | -0.20% | 73.25 | 74.96 | 72.62 | 8,056,857 |
| Oct 18 2024 | 74.15 | 0.82 | 1.12% | 73.87 | 74.95 | 72.90 | 8,395,409 |
| Oct 17 2024 | 73.33 | 1.32 | 1.83% | 72.00 | 74.5599 | 71.59 | 14,870,168 |
| Oct 16 2024 | 72.015 | 7.97 | 12.44% | 65.40 | 73.65 | 65.195 | 37,193,602 |
| Oct 15 2024 | 64.05 | 0.52 | 0.82% | 64.18 | 65.02 | 63.495 | 12,762,021 |
| Oct 14 2024 | 63.53 | 1.73 | 2.80% | 62.33 | 63.81 | 62.06 | 8,229,027 |
