Register for streaming realtime charts, analysis tools, and prices.
UAL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 51.42 | 2.68 | 5.50% | 49.22 | 51.88 | 49.20 | 38,710,951 |
| Apr 17 2024 | 48.74 | 7.24 | 17.45% | 44.45 | 49.1379 | 44.11 | 67,487,502 |
| Apr 16 2024 | 41.50 | 0.46 | 1.12% | 40.80 | 41.715 | 40.10 | 18,414,135 |
| Apr 15 2024 | 41.04 | -0.76 | -1.82% | 42.15 | 42.83 | 40.84 | 10,465,563 |
| Apr 12 2024 | 41.80 | -1.24 | -2.88% | 42.13 | 42.13 | 41.0802 | 11,108,797 |
| Apr 11 2024 | 43.04 | 0.67 | 1.58% | 42.30 | 43.11 | 42.04 | 8,284,334 |
| Apr 10 2024 | 42.37 | -1.07 | -2.46% | 44.26 | 44.74 | 41.755 | 13,791,691 |
| Apr 09 2024 | 43.44 | 0.13 | 0.30% | 43.43 | 43.73 | 42.97 | 6,344,005 |
| Apr 08 2024 | 43.31 | 0.12 | 0.28% | 42.72 | 43.88 | 42.60 | 7,892,196 |
| Apr 05 2024 | 43.19 | -0.03 | -0.07% | 43.22 | 43.50 | 42.76 | 7,504,903 |
| Apr 04 2024 | 43.22 | -1.40 | -3.14% | 44.98 | 45.75 | 43.18 | 9,344,608 |
| Apr 03 2024 | 44.62 | -1.03 | -2.26% | 45.50 | 46.24 | 44.365 | 8,659,860 |
| Apr 02 2024 | 45.65 | -1.70 | -3.59% | 46.55 | 46.55 | 45.29 | 8,147,717 |
| Apr 01 2024 | 47.35 | -0.53 | -1.11% | 48.00 | 48.73 | 47.32 | 8,558,352 |
| Mar 28 2024 | 47.88 | 0.64 | 1.35% | 47.17 | 47.995 | 47.24 | 7,584,496 |
| Mar 27 2024 | 47.24 | 1.82 | 4.01% | 45.69 | 47.48 | 45.62 | 10,953,705 |
| Mar 26 2024 | 45.42 | 0.53 | 1.18% | 45.03 | 45.90 | 44.85 | 8,598,309 |
| Mar 25 2024 | 44.89 | -1.58 | -3.40% | 45.05 | 45.11 | 43.541 | 13,415,166 |
| Mar 22 2024 | 46.47 | -0.16 | -0.34% | 46.51 | 46.79 | 46.1385 | 4,990,360 |
| Mar 21 2024 | 46.63 | 0.65 | 1.41% | 46.11 | 46.685 | 45.93 | 5,579,210 |
| Mar 20 2024 | 45.98 | 2.07 | 4.71% | 43.64 | 45.99 | 43.41 | 8,615,230 |
| Mar 19 2024 | 43.91 | 0.36 | 0.83% | 43.63 | 44.06 | 43.325 | 5,181,832 |
| Mar 18 2024 | 43.55 | -0.07 | -0.16% | 43.62 | 43.71 | 42.50 | 5,682,782 |
| Mar 15 2024 | 43.62 | 0.77 | 1.80% | 42.795 | 43.69 | 42.78 | 9,150,090 |
| Mar 14 2024 | 42.85 | -0.19 | -0.43% | 42.91 | 43.00 | 41.99 | 7,286,437 |
| Mar 13 2024 | 43.035 | 0.86 | 2.05% | 41.91 | 43.33 | 41.86 | 7,884,118 |
| Mar 12 2024 | 42.17 | -0.72 | -1.68% | 42.67 | 42.80 | 40.83 | 12,144,525 |
| Mar 11 2024 | 42.89 | -0.41 | -0.95% | 42.83 | 43.07 | 42.53 | 7,367,260 |
| Mar 08 2024 | 43.30 | -0.82 | -1.86% | 44.11 | 44.51 | 43.23 | 7,726,899 |
| Mar 07 2024 | 44.12 | 0.05 | 0.11% | 44.09 | 44.718 | 44.02 | 5,591,512 |
| Mar 06 2024 | 44.07 | 0.33 | 0.75% | 44.10 | 44.825 | 43.815 | 5,926,510 |
| Mar 05 2024 | 43.74 | -0.40 | -0.91% | 43.73 | 44.03 | 43.4107 | 6,076,977 |
| Mar 04 2024 | 44.14 | -0.70 | -1.56% | 44.59 | 45.18 | 43.63 | 10,626,605 |
| Mar 01 2024 | 44.84 | -0.65 | -1.43% | 45.61 | 45.73 | 44.375 | 7,287,154 |
| Feb 29 2024 | 45.49 | 0.73 | 1.63% | 45.00 | 45.6699 | 44.9319 | 6,996,169 |
| Feb 28 2024 | 44.76 | -0.14 | -0.31% | 44.43 | 45.13 | 44.40 | 6,144,586 |
| Feb 27 2024 | 44.90 | -0.07 | -0.16% | 45.39 | 45.52 | 44.55 | 6,907,220 |
| Feb 26 2024 | 44.97 | -0.54 | -1.19% | 45.47 | 46.25 | 44.97 | 6,691,842 |
| Feb 23 2024 | 45.51 | 0.25 | 0.55% | 45.11 | 45.78 | 44.9611 | 6,570,806 |
| Feb 22 2024 | 45.26 | 1.21 | 2.75% | 44.45 | 45.88 | 44.39 | 9,333,161 |
| Feb 21 2024 | 44.05 | 0.59 | 1.36% | 43.11 | 44.106 | 42.89 | 9,329,384 |
| Feb 20 2024 | 43.46 | 1.47 | 3.50% | 41.68 | 43.72 | 41.68 | 12,297,331 |
| Feb 16 2024 | 41.99 | -0.84 | -1.96% | 42.26 | 42.54 | 41.61 | 7,012,973 |
| Feb 15 2024 | 42.83 | 0.00 | 0.00% | 43.33 | 43.685 | 42.57 | 6,693,947 |
| Feb 14 2024 | 42.83 | 1.21 | 2.91% | 41.87 | 43.01 | 41.702 | 7,484,098 |
| Feb 13 2024 | 41.62 | -1.40 | -3.25% | 41.87 | 42.38 | 41.14 | 9,496,424 |
| Feb 12 2024 | 43.02 | 0.69 | 1.63% | 42.15 | 43.29 | 42.09 | 7,371,490 |
| Feb 09 2024 | 42.33 | 0.71 | 1.71% | 42.86 | 43.035 | 41.595 | 9,223,789 |
| Feb 08 2024 | 41.62 | 0.34 | 0.82% | 41.21 | 41.66 | 40.44 | 7,399,080 |
| Feb 07 2024 | 41.28 | 0.05 | 0.12% | 41.23 | 41.64 | 40.8199 | 6,531,875 |
| Feb 06 2024 | 41.23 | 1.22 | 3.05% | 39.86 | 41.30 | 39.71 | 6,553,189 |
| Feb 05 2024 | 40.01 | -1.36 | -3.29% | 40.76 | 40.83 | 39.98 | 8,614,387 |
| Feb 02 2024 | 41.37 | -0.13 | -0.31% | 41.32 | 41.54 | 40.90 | 5,736,978 |
| Feb 01 2024 | 41.50 | 0.12 | 0.29% | 41.69 | 42.08 | 40.37 | 7,489,147 |
| Jan 31 2024 | 41.38 | -0.28 | -0.67% | 41.40 | 42.4585 | 40.86 | 7,848,695 |
| Jan 30 2024 | 41.66 | -0.43 | -1.02% | 41.76 | 42.18 | 41.57 | 5,272,585 |
| Jan 29 2024 | 42.09 | -0.46 | -1.08% | 42.50 | 42.87 | 42.01 | 7,931,921 |
| Jan 26 2024 | 42.55 | -0.41 | -0.95% | 43.00 | 43.56 | 42.32 | 6,912,848 |
| Jan 25 2024 | 42.96 | 2.12 | 5.19% | 42.09 | 43.10 | 41.78 | 14,647,991 |
| Jan 24 2024 | 40.84 | 0.35 | 0.86% | 41.04 | 41.35 | 40.48 | 8,495,665 |
| Jan 23 2024 | 40.49 | 2.04 | 5.31% | 41.015 | 42.32 | 39.771 | 30,838,169 |
| Jan 22 2024 | 38.45 | -0.37 | -0.95% | 39.26 | 39.49 | 38.2323 | 17,031,520 |
