UAL: United Airlines Holdings Inc.

As of Thursday, May 8th, 2025

$ 79.41

+4.06 +5.39%

Open: 76.97
High: 80.67
Low: 75.84
Volume: 8,275,975
Previous Close on Wednesday, May 7th, 2025

$ 75.35

+1.83 +2.49%

Open: 74.24
High: 76.54
Low: 74.10
Volume: 6,510,874

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 76.97 80.67 75.84 79.41 8,274,117 +4.06 +5.39
2025-05-07 74.24 76.54 74.10 75.35 6,510,874 +1.83 +2.49
2025-05-06 72.90 75.06 72.82 73.52 4,287,900 -1.34 -1.79
2025-05-05 73.48 77.59 73.42 74.86 9,309,320 +0.79 +1.07
2025-05-02 71.24 75.31 71.24 74.07 8,631,746 +4.91 +7.10
2025-05-01 69.85 70.53 68.88 69.16 5,619,471 +0.34 +0.49
2025-04-30 66.44 69.15 65.66 68.82 5,914,020 -0.11 -0.16
2025-04-29 68.46 69.90 67.82 68.93 4,888,322 +0.09 +0.13
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 80.67
On 2025-05-08		 71.24
On 2025-05-02		 10.25 14.82 77.59
On 2025-05-05		 72.82
On 2025-05-06		 -6.15 75.44
10D 80.67
On 2025-05-08		 65.66
On 2025-04-30		 10.36 15.00 70.57
On 2025-04-28		 65.66
On 2025-04-30		 -6.96 72.12
20D 80.67
On 2025-05-08		 61.02
On 2025-04-10		 8.57 12.10 73.44
On 2025-04-23		 65.66
On 2025-04-30		 -10.59 69.24
WTD 80.67
On 2025-05-08		 72.82
On 2025-05-06		 5.34 7.21 77.59
On 2025-05-05		 72.82
On 2025-05-06		 -6.15 75.79
MTD 80.67
On 2025-05-08		 68.88
On 2025-05-01		 10.59 15.39 77.59
On 2025-05-05		 72.82
On 2025-05-06		 -6.15 74.40
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

60.14 -0.42 -0.69 5,809,593
UAL

United Airlines Holdings Inc.

79.41 +4.06 +5.39 8,275,975