Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
UAL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10 2025 | 77.62 | -5.26 | -6.35% | 80.165 | 80.165 | 75.45 | 16,111,805 |
| Mar 07 2025 | 82.88 | -3.39 | -3.93% | 84.51 | 84.83 | 78.08 | 14,327,809 |
| Mar 06 2025 | 86.27 | -5.00 | -5.48% | 88.935 | 91.12 | 85.74 | 9,915,640 |
| Mar 05 2025 | 91.27 | 5.06 | 5.87% | 87.03 | 91.75 | 86.10 | 8,792,646 |
| Mar 04 2025 | 86.21 | -5.46 | -5.96% | 88.485 | 88.80 | 83.67 | 14,073,649 |
| Mar 03 2025 | 91.67 | -2.14 | -2.28% | 94.67 | 96.44 | 90.13 | 7,479,395 |
| Feb 28 2025 | 93.81 | 1.64 | 1.78% | 93.0261 | 94.85 | 92.19 | 10,603,983 |
| Feb 27 2025 | 92.17 | -5.23 | -5.37% | 97.00 | 97.80 | 91.575 | 8,154,069 |
| Feb 26 2025 | 97.40 | 0.82 | 0.85% | 98.21 | 99.99 | 96.915 | 4,687,484 |
| Feb 25 2025 | 96.58 | -1.19 | -1.22% | 97.7301 | 98.32 | 93.75 | 7,508,386 |
| Feb 24 2025 | 97.77 | 1.88 | 1.96% | 98.34 | 99.05 | 94.89 | 6,490,700 |
| Feb 21 2025 | 95.89 | -6.60 | -6.44% | 103.00 | 103.88 | 95.36 | 10,965,531 |
| Feb 20 2025 | 102.49 | -4.02 | -3.77% | 106.36 | 106.36 | 100.0178 | 6,880,621 |
| Feb 19 2025 | 106.51 | 3.26 | 3.16% | 102.50 | 108.82 | 102.37 | 6,699,462 |
| Feb 18 2025 | 103.25 | -1.01 | -0.97% | 104.16 | 106.4571 | 102.71 | 4,420,270 |
| Feb 14 2025 | 104.26 | 3.37 | 3.34% | 101.48 | 104.59 | 100.58 | 5,123,524 |
| Feb 13 2025 | 100.89 | -3.29 | -3.16% | 104.36 | 105.20 | 95.98 | 11,301,896 |
| Feb 12 2025 | 104.18 | 0.87 | 0.84% | 103.62 | 106.81 | 103.32 | 5,756,835 |
| Feb 11 2025 | 103.31 | -2.77 | -2.61% | 105.7525 | 105.7525 | 102.10 | 7,183,279 |
| Feb 10 2025 | 106.08 | -2.92 | -2.68% | 109.10 | 109.105 | 104.93 | 5,289,773 |
| Feb 07 2025 | 109.00 | -0.15 | -0.14% | 109.56 | 110.07 | 108.40 | 3,455,183 |
| Feb 06 2025 | 109.15 | 1.33 | 1.23% | 108.85 | 110.25 | 108.18 | 3,429,327 |
| Feb 05 2025 | 107.82 | -0.85 | -0.78% | 108.39 | 109.10 | 106.54 | 2,856,287 |
| Feb 04 2025 | 108.67 | 3.84 | 3.66% | 106.62 | 108.90 | 104.46 | 5,853,336 |
| Feb 03 2025 | 104.83 | -1.01 | -0.95% | 103.68 | 106.30 | 101.96 | 4,080,178 |
| Jan 31 2025 | 105.84 | -3.56 | -3.25% | 109.63 | 110.3175 | 104.86 | 6,132,628 |
| Jan 30 2025 | 109.40 | 1.14 | 1.05% | 107.10 | 109.765 | 106.53 | 4,032,128 |
| Jan 29 2025 | 108.26 | 1.92 | 1.81% | 107.07 | 108.856 | 106.52 | 3,871,582 |
| Jan 28 2025 | 106.34 | -0.40 | -0.37% | 105.83 | 106.715 | 104.33 | 4,679,783 |
| Jan 27 2025 | 106.74 | 1.74 | 1.66% | 102.56 | 107.9499 | 102.56 | 5,804,609 |
| Jan 24 2025 | 105.00 | -2.97 | -2.75% | 102.81 | 107.95 | 102.27 | 8,556,434 |
| Jan 23 2025 | 107.97 | 0.00 | 0.00% | 107.97 | 107.97 | 107.97 | 0 |
| Jan 22 2025 | 107.97 | -2.55 | -2.31% | 115.85 | 116.00 | 107.00 | 14,555,458 |
| Jan 21 2025 | 110.52 | 3.14 | 2.92% | 109.53 | 110.7999 | 108.13 | 12,057,312 |
| Jan 17 2025 | 107.38 | 1.27 | 1.20% | 107.02 | 108.467 | 106.00 | 5,167,620 |
| Jan 16 2025 | 106.11 | 1.15 | 1.10% | 105.40 | 106.70 | 104.4025 | 4,380,465 |
| Jan 15 2025 | 104.96 | -2.71 | -2.52% | 109.15 | 110.15 | 104.8001 | 4,717,054 |
| Jan 14 2025 | 107.67 | 2.96 | 2.83% | 107.29 | 108.14 | 105.60 | 5,971,750 |
| Jan 13 2025 | 104.71 | -2.40 | -2.24% | 104.48 | 105.13 | 102.18 | 5,856,139 |
| 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 |
