United Airlines Holdings Inc. Common Stockのデータ

United Airlines Holdings Inc. Common Stockの基本情報

名前 United Airlines Holdings Inc. Common Stock
ティッカー UAL
United States
上場年 nan
セクター Transportation

United Airlines Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 45.81 44.56 45.07 45.71 13923000.0 45.71
2021-02-12 44.47 42.9 43.11 43.94 8987500.0 43.94
2021-02-11 43.84 42.99 43.64 43.44 8478100.0 43.44
2021-02-10 44.22 43.36 43.86 43.78 9772500.0 43.78
2021-02-09 44.09 42.82 44.06 43.32 11967200.0 43.32
2021-02-08 44.64 42.22 42.5 44.35 19794300.0 44.35
2021-02-05 42.94 41.94 42.88 42.14 10764300.0 42.14
2021-02-04 42.61 41.84 42.15 42.41 13633800.0 42.41
2021-02-03 42.2 40.52 41.02 42.04 15174800.0 42.04
2021-02-02 40.91 39.94 40.63 40.83 13118600.0 40.83
2021-02-01 40.41 39.17 40.35 39.94 13143400.0 39.94
2021-01-29 42.5 39.77 42.11 39.99 24192600.0 39.99
2021-01-28 44.2 41.62 42.83 42.55 22175000.0 42.55
2021-01-27 41.65 40.31 40.74 40.91 15280000.0 40.91
2021-01-26 41.39 40.56 40.8 41.25 13388600.0 41.25
2021-01-25 41.73 39.9 41.54 40.38 20281900.0 40.38
2021-01-22 42.29 41.61 41.95 42.14 13545000.0 42.14
2021-01-21 43.98 41.72 43.8 42.59 32185600.0 42.59
2021-01-20 45.65 44.41 45.04 45.18 11661300.0 45.18
2021-01-19 44.9 43.77 44.6 44.75 9706300.0 44.75
2021-01-15 45.98 43.88 45.85 43.89 13211500.0 43.89
2021-01-14 46.8 45.32 45.32 46.29 16310500.0 46.29
2021-01-13 44.64 43.44 44.17 44.43 11390200.0 44.43
2021-01-12 44.17 42.46 42.81 44.08 9053100.0 44.08
2021-01-11 43.26 42.25 42.67 42.7 8988800.0 42.7
2021-01-08 44.0 43.02 43.58 43.29 9215300.0 43.29
2021-01-07 44.84 43.61 43.8 43.62 9592900.0 43.62
2021-01-06 44.28 42.86 43.6 43.54 12318900.0 43.54
2021-01-05 43.6 41.5 41.58 43.4 12294500.0 43.4
2021-01-04 43.7 41.43 43.68 41.63 14710200.0 41.63
2020-12-31 44.56 43.11 44.41 43.25 12668500.0 43.25
2020-12-30 44.76 43.46 43.64 44.65 9473300.0 44.65
2020-12-29 44.65 43.55 44.45 43.74 9927700.0 43.74
2020-12-28 44.63 43.75 44.04 43.92 13693200.0 43.92
2020-12-24 44.42 43.01 44.4 43.26 7230600.0 43.26
2020-12-23 44.69 43.08 43.1 44.11 15284700.0 44.11
2020-12-22 44.79 42.43 44.65 42.97 16519200.0 42.97
2020-12-21 44.42 42.63 43.35 44.06 21879100.0 44.06
2020-12-18 45.95 44.56 45.75 44.74 16333200.0 44.74
2020-12-17 46.4 45.46 46.3 45.88 13785000.0 45.88
2020-12-16 46.91 45.55 46.5 46.0 17369500.0 46.0
2020-12-15 47.56 45.8 47.2 47.46 16836300.0 47.46
2020-12-14 49.65 46.7 49.6 46.72 15745000.0 46.72
2020-12-11 49.89 47.64 49.15 48.36 14770600.0 48.36
2020-12-10 49.71 46.6 46.74 49.64 19020500.0 49.64
2020-12-09 50.09 46.73 49.84 48.02 23325100.0 48.02
2020-12-08 50.4 48.72 49.02 49.04 17797900.0 49.04
2020-12-07 50.35 48.71 49.28 49.2 22364600.0 49.2
2020-12-04 51.31 48.77 50.49 49.24 26300600.0 49.24
2020-12-03 50.97 47.66 47.67 49.91 32545200.0 49.91
2020-12-02 46.73 44.52 45.1 46.73 17745700.0 46.73
2020-12-01 46.57 45.23 45.83 45.32 18860200.0 45.32
2020-11-30 46.5 44.2 46.47 45.05 23401500.0 45.05
2020-11-27 46.76 45.14 46.2 45.3 14103900.0 45.3
2020-11-25 45.91 43.65 44.49 45.64 24250800.0 45.64
2020-11-24 45.0 42.45 42.71 44.96 29934600.0 44.96
2020-11-23 41.18 40.05 40.17 40.93 21730000.0 40.93
2020-11-20 40.97 39.67 40.71 39.9 15555300.0 39.9
2020-11-19 41.44 40.19 41.0 40.94 18556300.0 40.94
2020-11-18 42.89 41.05 41.49 41.05 22482000.0 41.05
2020-11-17 41.1 39.58 40.0 40.6 19661400.0 40.6
2020-11-16 42.78 40.05 42.18 41.0 28722700.0 41.0
2020-11-13 39.1 37.08 37.24 38.99 19977400.0 38.99
2020-11-12 38.71 36.56 37.45 36.85 23503200.0 36.85
2020-11-11 40.16 38.19 40.07 38.51 20044100.0 38.51
2020-11-10 41.63 39.48 40.45 40.05 26596600.0 40.05
2020-11-09 44.06 39.13 41.9 41.32 60942600.0 41.32
2020-11-06 35.15 34.2 34.9 34.68 13194100.0 34.68
2020-11-05 35.46 33.57 33.7 35.35 16192100.0 35.35
2020-11-04 34.25 32.96 34.0 33.34 14812300.0 33.34
2020-11-03 34.68 33.76 34.32 34.02 16309000.0 34.02
2020-11-02 34.1 32.95 34.08 33.78 13901000.0 33.78
2020-10-30 34.02 32.83 33.15 33.86 18783200.0 33.86
2020-10-29 33.75 32.43 32.63 33.57 17257400.0 33.57
2020-10-28 33.66 32.16 33.11 32.6 21822900.0 32.6
2020-10-27 35.65 34.15 35.11 34.17 17594200.0 34.17
2020-10-26 37.4 34.67 37.37 35.34 25924500.0 35.34
2020-10-23 38.1 36.52 37.1 38.01 20690300.0 38.01
2020-10-22 37.45 35.65 35.9 37.24 24747800.0 37.24
2020-10-21 36.14 35.21 35.91 35.54 16092700.0 35.54
2020-10-20 36.59 35.2 36.16 36.06 22578100.0 36.06
2020-10-19 36.55 34.44 34.45 35.5 33094400.0 35.5
2020-10-16 34.58 33.82 34.31 34.16 16210000.0 34.16
2020-10-15 35.38 33.64 35.18 34.25 23652000.0 34.25
2020-10-14 36.33 35.17 35.26 35.61 15064400.0 35.61
2020-10-13 35.95 35.22 35.67 35.26 17303000.0 35.26
2020-10-12 36.99 36.26 36.7 36.38 20202600.0 36.38
2020-10-09 37.8 36.27 37.05 37.12 25311800.0 37.12
2020-10-08 37.69 35.85 37.16 37.0 28333500.0 37.0
2020-10-07 37.22 35.88 36.51 36.38 27677300.0 36.38
2020-10-06 37.09 34.84 36.73 34.88 28719000.0 34.88
2020-10-05 36.58 35.42 36.43 36.2 18046400.0 36.2
2020-10-02 36.77 33.27 33.36 36.01 35081000.0 36.01
2020-10-01 35.49 34.57 35.23 35.18 18972200.0 35.18
2020-09-30 36.22 34.54 34.95 34.75 29382000.0 34.75
2020-09-29 35.61 34.24 35.55 34.51 24979800.0 34.51
2020-09-28 36.9 34.66 35.32 35.94 34828100.0 35.94
2020-09-25 34.27 32.49 32.56 34.2 21461100.0 34.2
2020-09-24 33.4 31.22 32.78 32.74 24638800.0 32.74
2020-09-23 35.05 33.05 34.28 33.08 21576900.0 33.08
2020-09-22 34.65 33.56 34.15 34.07 16700600.0 34.07
2020-09-21 35.47 33.18 35.4 33.79 29900900.0 33.79
2020-09-18 38.34 36.68 38.16 36.97 32772800.0 36.97
2020-09-17 39.28 37.14 37.69 38.35 31339700.0 38.35
2020-09-16 38.9 36.36 36.9 38.3 33232400.0 38.3
2020-09-15 37.88 36.38 36.84 36.8 21378200.0 36.8
2020-09-14 36.88 35.84 36.3 36.74 18939900.0 36.74
2020-09-11 36.8 35.48 36.63 36.07 19198700.0 36.07
2020-09-10 37.33 36.18 36.35 36.45 24905300.0 36.45
2020-09-09 37.08 35.59 36.9 36.03 25407600.0 36.03
2020-09-08 38.48 36.48 37.3 37.28 33207100.0 37.28
2020-09-04 38.74 36.46 38.15 38.21 33121600.0 38.21
2020-09-03 39.77 36.14 37.13 37.4 53966400.0 37.4
2020-09-02 37.1 35.21 36.1 36.89 26622800.0 36.89
2020-09-01 37.24 34.95 35.25 36.01 29757300.0 36.01
2020-08-31 37.44 35.73 37.25 36.0 27114200.0 36.0
2020-08-28 37.44 35.89 37.14 37.34 35228900.0 37.34
2020-08-27 37.99 35.18 35.5 36.22 51046500.0 36.22
2020-08-26 35.51 34.11 35.26 34.25 23414500.0 34.25
2020-08-25 36.94 34.48 36.44 35.22 39748300.0 35.22
2020-08-24 36.39 33.2 33.67 36.32 50533600.0 36.32
2020-08-21 34.44 32.98 33.8 33.04 22730300.0 33.04
2020-08-20 34.39 33.2 33.92 34.05 28197000.0 34.05
2020-08-19 36.56 34.13 34.36 34.44 40587900.0 34.44
2020-08-18 34.88 33.58 34.39 33.98 19070300.0 33.98
2020-08-17 36.3 34.36 36.21 34.4 22530200.0 34.4
2020-08-14 36.57 35.2 35.35 36.18 28384100.0 36.18
2020-08-13 37.52 35.52 35.74 35.81 35460100.0 35.81
2020-08-12 37.74 35.47 37.55 36.4 35005400.0 36.4
2020-08-11 39.86 36.66 39.64 36.83 56549300.0 36.83
2020-08-10 37.55 34.64 34.65 37.54 48876400.0 37.54
2020-08-07 34.42 33.45 33.9 34.33 30367400.0 34.33
2020-08-06 35.03 33.23 34.25 34.4 51250700.0 34.4
2020-08-05 34.57 32.17 33.31 33.73 49260700.0 33.73
2020-08-04 33.7 32.01 32.01 32.29 30010100.0 32.29
2020-08-03 32.28 30.32 31.33 31.87 35214400.0 31.87
2020-07-31 31.77 30.69 31.69 31.38 29612100.0 31.38
2020-07-30 32.28 31.55 32.03 31.74 31536800.0 31.74
2020-07-29 34.15 32.22 33.61 32.57 31122800.0 32.57
2020-07-28 34.04 32.27 32.27 33.46 41625400.0 33.46
2020-07-27 33.66 32.05 32.89 32.42 33062600.0 32.42
2020-07-24 33.69 32.47 32.88 32.88 38446600.0 32.88
2020-07-23 35.13 30.95 31.35 33.23 82254200.0 33.23
2020-07-22 33.26 31.63 32.82 31.67 48195800.0 31.67
2020-07-21 33.78 32.46 32.64 33.07 45932100.0 33.07
2020-07-20 34.39 32.18 33.9 32.33 36534200.0 32.33
2020-07-17 34.98 33.48 34.27 33.92 37397500.0 33.92
2020-07-16 35.38 33.88 34.6 34.49 53333200.0 34.49
2020-07-15 36.78 33.16 34.13 36.37 84741900.0 36.37
2020-07-14 32.32 30.42 30.7 31.74 44172200.0 31.74
2020-07-13 33.37 31.01 33.23 31.76 56573000.0 31.76
2020-07-10 32.9 29.23 29.38 32.67 80475500.0 32.67
2020-07-09 32.49 29.96 32.0 30.17 53324000.0 30.17
2020-07-08 33.03 31.32 31.62 32.53 55863900.0 32.53
2020-07-07 34.12 32.38 34.07 32.55 47337600.0 32.55
2020-07-06 35.41 33.52 34.76 35.21 46540300.0 35.21
2020-07-02 36.08 33.95 35.88 34.14 53576600.0 34.14
2020-07-01 38.37 34.03 36.92 34.45 87861300.0 34.45
2020-06-30 35.36 33.23 34.6 34.61 54406400.0 34.61
2020-06-29 35.5 31.81 33.2 35.27 64905800.0 35.27
2020-06-26 34.61 32.0 34.5 32.89 58993300.0 32.89
2020-06-25 34.76 31.03 31.35 34.69 72479500.0 34.69
2020-06-24 35.23 32.62 34.68 33.07 65450800.0 33.07
2020-06-23 36.88 34.37 36.56 36.08 63531800.0 36.08
2020-06-22 37.1 35.0 35.18 36.54 65256600.0 36.54
2020-06-19 40.26 35.76 39.94 36.84 101013900.0 36.84
2020-06-18 40.2 37.5 37.65 39.34 64927100.0 39.34
2020-06-17 39.77 38.22 39.09 39.25 59745500.0 39.25
2020-06-16 42.75 39.52 42.51 40.21 71155200.0 40.21
2020-06-15 39.87 35.51 36.04 39.0 102434800.0 39.0
2020-06-12 39.68 36.15 37.51 39.66 98554800.0 39.66
2020-06-11 36.38 32.22 33.26 33.32 104768800.0 33.32
2020-06-10 42.6 38.3 42.04 39.72 105254900.0 39.72
2020-06-09 46.1 41.5 45.0 44.64 79612800.0 44.64
2020-06-08 48.85 44.57 45.86 48.69 89957300.0 48.69
2020-06-05 48.95 41.26 48.95 42.41 135585100.0 42.41
2020-06-04 39.85 34.14 35.77 39.1 142812800.0 39.1
2020-06-03 33.9 30.39 30.75 33.65 85543700.0 33.65
2020-06-02 30.92 29.31 30.12 29.91 47473400.0 29.91
2020-06-01 30.29 27.95 28.19 29.46 57268700.0 29.46
2020-05-29 28.88 26.65 27.11 28.04 64483600.0 28.04
2020-05-28 30.0 28.53 30.0 28.89 57057500.0 28.89
2020-05-27 32.75 28.54 32.25 30.69 89323200.0 30.69
2020-05-26 29.88 27.45 27.48 29.54 88220700.0 29.54
2020-05-22 26.58 24.67 26.38 25.4 45062100.0 25.4
2020-05-21 26.58 25.0 25.09 25.84 53737300.0 25.84
2020-05-20 25.39 24.3 24.38 24.91 56272000.0 24.91
2020-05-19 25.67 23.33 25.62 23.68 81388000.0 23.68
2020-05-18 24.26 21.46 21.79 24.13 72914800.0 24.13
2020-05-15 20.96 19.28 19.67 19.92 39808000.0 19.92
2020-05-14 20.43 18.18 19.72 20.3 74107800.0 20.3
2020-05-13 22.64 20.33 22.51 20.71 59007900.0 20.71
2020-05-12 24.46 22.74 23.95 22.76 40420900.0 22.76
2020-05-11 24.64 23.46 24.5 23.97 47485800.0 23.97
2020-05-08 25.44 23.32 23.58 25.42 55613200.0 25.42
2020-05-07 24.45 22.45 22.96 22.75 44179300.0 22.75
2020-05-06 24.35 22.39 23.96 22.91 43355300.0 22.91
2020-05-05 26.35 23.98 26.04 24.12 35651700.0 24.12
2020-05-04 25.56 22.76 23.91 25.26 63152400.0 25.26
2020-05-01 29.25 26.13 28.1 26.62 47710300.0 26.62
2020-04-30 31.07 28.32 29.66 29.58 44896800.0 29.58
2020-04-29 31.84 29.49 29.58 31.21 52643500.0 31.21
2020-04-28 28.43 25.5 25.86 27.84 59812100.0 27.84
2020-04-27 26.34 24.87 25.99 25.0 35980000.0 25.0
2020-04-24 26.15 24.67 25.92 25.56 34850700.0 25.56
2020-04-23 26.56 25.66 26.0 25.72 35812500.0 25.72
2020-04-22 27.66 25.01 27.3 25.88 90730600.0 25.88
2020-04-21 28.36 26.76 27.01 27.88 28293200.0 27.88
2020-04-20 28.67 26.69 27.93 27.79 37042200.0 27.79
2020-04-17 30.11 28.86 29.9 29.08 26829600.0 29.08
2020-04-16 30.49 27.92 30.35 28.21 44795600.0 28.21
2020-04-15 32.6 29.88 31.97 31.86 46775200.0 31.86
2020-04-14 32.21 30.38 30.52 30.9 28650600.0 30.9
2020-04-13 32.7 27.59 32.63 28.91 36493700.0 28.91
2020-04-09 34.04 29.57 29.92 31.5 54118500.0 31.5
2020-04-08 27.54 24.51 25.65 27.51 32657700.0 27.51
2020-04-07 28.69 23.72 28.2 24.48 43809300.0 24.48
2020-04-06 24.8 21.8 23.9 24.02 32386700.0 24.02
2020-04-03 24.94 21.56 24.22 22.89 28350300.0 22.89
2020-04-02 26.09 23.0 25.24 23.42 25212800.0 23.42
2020-04-01 29.69 25.36 29.51 25.65 27541600.0 25.65
2020-03-31 33.6 30.58 31.31 31.55 16568800.0 31.55
2020-03-30 31.8 28.0 30.69 30.16 18386400.0 30.16
2020-03-27 35.2 32.03 35.02 32.84 18379600.0 32.84
2020-03-26 39.78 34.53 38.38 35.55 29563600.0 35.55
2020-03-25 39.47 33.29 38.0 36.6 32988800.0 36.6
2020-03-24 34.15 30.01 31.99 33.0 31502500.0 33.0
2020-03-23 26.6 23.37 25.97 26.25 25585800.0 26.25
2020-03-20 30.74 22.2 23.37 24.5 37408000.0 24.5
2020-03-19 23.99 18.09 21.34 21.28 31611200.0 21.28
2020-03-18 28.97 17.8 28.81 21.38 35372700.0 21.38
2020-03-17 38.14 30.05 36.49 30.67 21078900.0 30.67
2020-03-16 39.37 30.38 34.34 35.47 28259500.0 35.47
2020-03-13 42.49 34.0 41.33 41.64 24135300.0 41.64
2020-03-12 44.31 37.01 42.77 37.08 19423600.0 37.08
2020-03-11 51.23 48.05 50.53 49.34 10899400.0 49.34
2020-03-10 54.33 46.62 51.0 52.56 15642900.0 52.56
2020-03-09 50.99 45.92 49.59 46.78 12307600.0 46.78
2020-03-06 56.0 48.26 48.61 52.1 16492200.0 52.1
2020-03-05 57.16 50.93 57.11 51.59 13974700.0 51.59
2020-03-04 59.74 56.32 59.51 59.47 10671200.0 59.47
2020-03-03 63.53 57.96 63.14 58.29 9208800.0 58.29
2020-03-02 61.27 57.04 61.13 61.26 13015200.0 61.26
2020-02-28 64.88 60.83 62.85 61.59 9958000.0 61.59
2020-02-27 69.02 61.2 62.9 64.94 10257100.0 64.94
2020-02-26 71.91 65.89 71.75 66.53 9363900.0 66.53
2020-02-25 76.18 70.32 75.76 70.57 8076200.0 70.57
2020-02-24 76.02 73.65 75.08 75.47 6332900.0 75.47
2020-02-21 79.4 77.32 79.4 78.01 4541400.0 78.01
2020-02-20 81.67 79.3 79.3 79.91 2893900.0 79.91
2020-02-19 80.94 79.19 80.94 79.42 3350300.0 79.42
2020-02-18 80.63 78.65 79.0 80.24 4183400.0 80.24