United Airlines Holdings, Inc. UAL
NASDAQ · United States · Transportation
$110.95-1.70 (-1.51%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $110.95 | -1.51% | $112.56 | $112.93 | $110.34 | 4.07M |
| 2026-09-29 | $112.65 | +1.02% | $113.68 | $113.79 | $111.13 | 3.09M |
| 2026-09-28 | $111.51 | -2.18% | $111.99 | $113.25 | $108.60 | 4.00M |
| 2026-09-25 | $113.99 | +2.52% | $113.21 | $115.71 | $110.72 | 3.41M |
| 2026-09-24 | $111.19 | +0.42% | $109.66 | $113.00 | $108.05 | 4.00M |
| 2026-09-23 | $110.72 | -3.90% | $113.91 | $114.30 | $110.47 | 3.77M |
| 2026-09-22 | $115.21 | +0.72% | $116.60 | $118.26 | $114.15 | 5.04M |
| 2026-09-21 | $114.39 | +5.22% | $111.80 | $114.65 | $110.59 | 4.78M |
| 2026-09-18 | $108.71 | +0.99% | $107.71 | $109.42 | $107.07 | 4.66M |
| 2026-09-17 | $107.64 | +1.26% | $109.40 | $109.80 | $107.34 | 3.24M |
| 2026-09-16 | $106.30 | -0.58% | $108.30 | $109.78 | $104.59 | 4.14M |
| 2026-09-15 | $106.92 | -1.87% | $109.58 | $109.58 | $105.18 | 3.94M |
| 2026-09-14 | $108.96 | -0.78% | $106.11 | $109.85 | $106.08 | 3.87M |
| 2026-09-11 | $109.82 | +3.13% | $108.55 | $110.77 | $108.36 | 5.65M |
| 2026-09-10 | $106.49 | -0.59% | $105.49 | $107.89 | $104.64 | 3.77M |
| 2026-09-09 | $107.12 | -1.03% | $106.66 | $107.91 | $105.77 | 2.71M |
| 2026-09-08 | $108.24 | -2.82% | $109.90 | $110.49 | $108.06 | 2.92M |
| 2026-09-04 | $111.38 | +2.50% | $109.14 | $111.58 | $108.95 | 2.93M |
| 2026-09-03 | $108.66 | +0.29% | $109.00 | $109.60 | $107.03 | 3.05M |
| 2026-09-02 | $108.35 | +3.56% | $106.80 | $109.87 | $106.25 | 4.19M |
| 2026-09-01 | $104.63 | -3.11% | $106.79 | $107.71 | $104.15 | 5.27M |
| 2026-08-31 | $107.99 | -2.36% | $108.87 | $109.00 | $107.42 | 3.39M |
| 2026-08-28 | $110.60 | -1.59% | $113.24 | $113.98 | $110.21 | 2.30M |
| 2026-08-27 | $112.39 | -2.12% | $114.25 | $114.84 | $112.27 | 2.12M |
| 2026-08-26 | $114.83 | -2.20% | $118.44 | $119.73 | $114.70 | 2.89M |
| 2026-08-25 | $117.41 | +3.38% | $116.60 | $117.56 | $113.81 | 3.87M |
| 2026-08-24 | $113.57 | +0.35% | $115.06 | $116.11 | $112.65 | 2.60M |
| 2026-08-21 | $113.17 | +1.31% | $114.50 | $114.50 | $112.40 | 3.36M |
| 2026-08-20 | $111.71 | -3.52% | $114.17 | $114.17 | $110.96 | 4.10M |
| 2026-08-19 | $115.78 | -2.48% | $119.81 | $119.81 | $115.69 | 2.94M |
| 2026-08-18 | $118.72 | -2.90% | $120.82 | $121.21 | $118.61 | 2.67M |
| 2026-08-17 | $122.26 | -2.46% | $124.96 | $125.15 | $122.08 | 2.45M |
| 2026-08-14 | $125.34 | -0.80% | $125.90 | $127.05 | $124.57 | 3.38M |
| 2026-08-13 | $126.35 | +0.98% | $128.00 | $128.50 | $125.91 | 2.50M |
| 2026-08-12 | $125.12 | -0.94% | $127.36 | $127.80 | $124.19 | 2.28M |
| 2026-08-11 | $126.31 | +2.06% | $125.00 | $127.04 | $123.92 | 2.78M |
| 2026-08-10 | $123.76 | -4.48% | $128.33 | $128.47 | $123.64 | 2.85M |
| 2026-08-07 | $129.56 | +0.34% | $130.04 | $130.33 | $127.67 | 2.17M |
| 2026-08-06 | $129.12 | -2.74% | $131.75 | $132.88 | $128.91 | 2.32M |
| 2026-08-05 | $132.76 | +0.11% | $133.40 | $135.37 | $132.56 | 3.65M |
| 2026-08-04 | $132.62 | +3.29% | $132.17 | $133.88 | $130.38 | 3.77M |
| 2026-08-03 | $128.39 | +5.82% | $125.34 | $130.18 | $125.30 | 4.25M |
| 2026-07-31 | $121.33 | -1.80% | $123.56 | $123.93 | $121.00 | 2.66M |
| 2026-07-30 | $123.56 | +3.47% | $121.85 | $124.27 | $120.26 | 3.11M |
| 2026-07-29 | $119.42 | -3.51% | $120.08 | $123.65 | $119.20 | 3.99M |
| 2026-07-28 | $123.77 | +2.65% | $120.78 | $124.68 | $119.44 | 4.36M |
| 2026-07-27 | $120.57 | +1.94% | $122.00 | $123.68 | $118.60 | 3.87M |
| 2026-07-24 | $118.27 | +2.53% | $116.38 | $121.63 | $115.87 | 4.73M |
| 2026-07-23 | $115.35 | -1.63% | $112.19 | $115.52 | $111.62 | 6.26M |
| 2026-07-22 | $117.26 | -0.37% | $115.74 | $118.70 | $115.13 | 4.10M |
| 2026-07-21 | $117.70 | +0.15% | $119.27 | $119.64 | $117.27 | 3.17M |
| 2026-07-20 | $117.52 | +1.83% | $117.12 | $118.99 | $115.81 | 4.44M |
| 2026-07-17 | $115.41 | -2.86% | $115.60 | $118.59 | $114.04 | 6.03M |
| 2026-07-16 | $118.81 | -1.79% | $116.64 | $122.12 | $116.05 | 6.97M |
| 2026-07-15 | $120.97 | +0.52% | $121.52 | $122.94 | $119.20 | 5.97M |
| 2026-07-14 | $120.35 | -0.67% | $121.99 | $122.02 | $119.13 | 4.18M |
| 2026-07-13 | $121.16 | -3.84% | $124.76 | $125.24 | $120.62 | 4.31M |
| 2026-07-10 | $126.00 | -2.36% | $128.76 | $129.50 | $124.00 | 3.97M |
| 2026-07-09 | $129.05 | +2.24% | $127.68 | $130.81 | $126.93 | 4.24M |
| 2026-07-08 | $126.22 | -1.63% | $125.20 | $126.54 | $121.75 | 5.53M |
| 2026-07-07 | $128.31 | -3.16% | $132.62 | $133.70 | $127.60 | 3.37M |
| 2026-07-06 | $132.50 | -0.62% | $134.99 | $138.10 | $132.00 | 4.43M |
| 2026-07-02 | $133.32 | -1.34% | $137.98 | $138.51 | $132.06 | 4.46M |
| 2026-07-01 | $135.13 | -0.63% | $136.12 | $136.65 | $134.12 | 5.08M |
| 2026-06-30 | $135.99 | +0.59% | $135.80 | $138.77 | $135.00 | 5.08M |
| 2026-06-29 | $135.19 | -0.68% | $135.77 | $137.22 | $134.20 | 4.16M |
| 2026-06-26 | $136.11 | +1.11% | $134.62 | $137.84 | $134.05 | 6.07M |
| 2026-06-25 | $134.61 | +3.12% | $132.25 | $138.44 | $132.00 | 7.33M |
| 2026-06-24 | $130.54 | +7.40% | $124.21 | $130.60 | $123.14 | 10.09M |
| 2026-06-23 | $121.55 | +2.42% | $116.77 | $121.85 | $116.77 | 5.41M |
| 2026-06-22 | $118.68 | +0.30% | $118.25 | $119.94 | $117.64 | 6.88M |
| 2026-06-18 | $118.32 | +2.15% | $118.81 | $120.68 | $117.26 | 6.76M |
| 2026-06-17 | $115.83 | -2.26% | $118.50 | $120.30 | $115.40 | 5.13M |
| 2026-06-16 | $118.51 | -1.22% | $120.87 | $123.02 | $118.40 | 6.36M |
| 2026-06-15 | $119.97 | +3.85% | $120.90 | $124.79 | $118.56 | 7.74M |
| 2026-06-12 | $115.52 | +2.58% | $114.01 | $116.51 | $111.83 | 5.37M |
| 2026-06-11 | $112.61 | +9.56% | $101.95 | $112.81 | $101.77 | 6.79M |
| 2026-06-10 | $102.78 | -6.25% | $106.64 | $106.86 | $102.30 | 5.45M |
| 2026-06-09 | $109.63 | +4.09% | $107.82 | $111.00 | $104.18 | 6.34M |
| 2026-06-08 | $105.32 | -0.39% | $104.69 | $106.40 | $103.70 | 3.89M |
| 2026-06-05 | $105.73 | +0.75% | $104.68 | $106.38 | $103.50 | 3.84M |
| 2026-06-04 | $104.94 | -0.19% | $106.90 | $107.30 | $104.51 | 4.22M |
| 2026-06-03 | $105.14 | -3.38% | $107.43 | $108.15 | $105.07 | 3.70M |
| 2026-06-02 | $108.82 | -2.63% | $112.62 | $112.62 | $108.74 | 4.60M |
| 2026-06-01 | $111.76 | -2.65% | $111.40 | $112.91 | $108.91 | 4.78M |
| 2026-05-29 | $114.80 | -0.23% | $115.54 | $117.96 | $114.74 | 7.16M |
| 2026-05-28 | $115.06 | +2.17% | $109.83 | $115.95 | $109.28 | 6.54M |
| 2026-05-27 | $112.62 | +6.33% | $109.33 | $114.35 | $109.00 | 10.62M |
| 2026-05-26 | $105.92 | +5.96% | $103.80 | $106.67 | $103.45 | 6.16M |
| 2026-05-22 | $99.96 | +0.32% | $100.51 | $101.48 | $99.03 | 4.05M |