United Airlines Holdings, Inc. (UAL)
NASDAQ: UAL · Real-Time Price · USD
136.11
+1.50 (1.11%)
At close: Jun 26, 2026, 4:00 PM EDT
135.97
-0.14 (-0.10%)
After-hours: Jun 26, 2026, 7:59 PM EDT
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 134.62 | 137.84 | 134.05 | 136.11 | 136.11 | 1.12% | 5,915,396 |
| Jun 25, 2026 | 132.25 | 138.44 | 132.00 | 134.61 | 134.61 | 3.11% | 7,318,973 |
| Jun 24, 2026 | 124.21 | 130.60 | 123.14 | 130.54 | 130.54 | 7.40% | 10,026,013 |
| Jun 23, 2026 | 116.77 | 121.85 | 116.77 | 121.55 | 121.55 | 2.42% | 5,387,746 |
| Jun 22, 2026 | 118.25 | 119.94 | 117.64 | 118.68 | 118.68 | 0.30% | 6,764,474 |
| Jun 18, 2026 | 118.81 | 120.68 | 117.26 | 118.32 | 118.32 | 2.15% | 6,761,253 |
| Jun 17, 2026 | 118.50 | 120.30 | 115.40 | 115.83 | 115.83 | -2.26% | 5,133,638 |
| Jun 16, 2026 | 120.87 | 123.02 | 118.40 | 118.51 | 118.51 | -1.22% | 6,360,072 |
| Jun 15, 2026 | 120.90 | 124.79 | 118.56 | 119.97 | 119.97 | 3.85% | 7,737,234 |
| Jun 12, 2026 | 114.01 | 116.51 | 111.83 | 115.52 | 115.52 | 2.58% | 5,369,954 |
| Jun 11, 2026 | 101.95 | 112.81 | 101.77 | 112.61 | 112.61 | 9.56% | 6,785,688 |
| Jun 10, 2026 | 106.64 | 106.86 | 102.30 | 102.78 | 102.78 | -6.25% | 5,448,873 |
| Jun 9, 2026 | 107.82 | 111.00 | 104.18 | 109.63 | 109.63 | 4.09% | 6,336,434 |
| Jun 8, 2026 | 104.69 | 106.40 | 103.70 | 105.32 | 105.32 | -0.39% | 3,891,058 |
| Jun 5, 2026 | 104.68 | 106.38 | 103.50 | 105.73 | 105.73 | 0.75% | 3,835,892 |
| Jun 4, 2026 | 106.90 | 107.30 | 104.51 | 104.94 | 104.94 | -0.19% | 4,216,654 |
| Jun 3, 2026 | 107.43 | 108.15 | 105.07 | 105.14 | 105.14 | -3.38% | 3,701,707 |
| Jun 2, 2026 | 112.62 | 112.62 | 108.74 | 108.82 | 108.82 | -2.63% | 4,599,315 |
| Jun 1, 2026 | 111.40 | 112.91 | 108.91 | 111.76 | 111.76 | -2.65% | 4,778,401 |
| May 29, 2026 | 115.54 | 117.96 | 114.74 | 114.80 | 114.80 | -0.23% | 7,163,430 |
| May 28, 2026 | 109.83 | 115.95 | 109.28 | 115.06 | 115.06 | 2.17% | 6,541,669 |
| May 27, 2026 | 109.33 | 114.35 | 109.00 | 112.62 | 112.62 | 6.33% | 10,618,853 |
| May 26, 2026 | 103.80 | 106.67 | 103.45 | 105.92 | 105.92 | 5.96% | 6,166,187 |
| May 22, 2026 | 100.51 | 101.49 | 99.03 | 99.96 | 99.96 | 0.32% | 4,051,488 |
| May 21, 2026 | 95.43 | 100.28 | 95.30 | 99.64 | 99.64 | 1.65% | 6,975,827 |
| May 20, 2026 | 90.00 | 98.63 | 89.24 | 98.02 | 98.02 | 9.99% | 9,039,208 |
| May 19, 2026 | 91.09 | 91.71 | 88.34 | 89.12 | 89.12 | -3.71% | 6,386,416 |
| May 18, 2026 | 94.16 | 96.15 | 91.36 | 92.55 | 92.55 | -0.32% | 5,271,995 |
| May 15, 2026 | 94.26 | 94.66 | 92.76 | 92.85 | 92.85 | -3.30% | 5,055,092 |
| May 14, 2026 | 96.89 | 97.59 | 94.39 | 96.02 | 96.02 | 0.33% | 4,671,744 |
| May 13, 2026 | 95.41 | 96.40 | 93.76 | 95.70 | 95.70 | -0.15% | 3,489,807 |
| May 12, 2026 | 95.56 | 96.18 | 94.34 | 95.84 | 95.84 | -0.81% | 3,387,009 |
| May 11, 2026 | 98.73 | 98.88 | 96.46 | 96.62 | 96.62 | -2.97% | 4,738,761 |
| May 8, 2026 | 100.00 | 101.15 | 98.64 | 99.58 | 99.58 | -0.12% | 3,897,182 |
| May 7, 2026 | 101.30 | 103.77 | 98.66 | 99.70 | 99.70 | -0.34% | 8,208,165 |
| May 6, 2026 | 99.66 | 100.39 | 97.21 | 100.04 | 100.04 | 6.80% | 8,754,671 |
| May 5, 2026 | 90.74 | 94.04 | 90.60 | 93.67 | 93.67 | 4.00% | 4,281,687 |
| May 4, 2026 | 92.00 | 93.37 | 89.92 | 90.07 | 90.07 | -2.65% | 5,501,580 |
| May 1, 2026 | 90.19 | 94.98 | 89.24 | 92.52 | 92.52 | 2.80% | 8,307,860 |
| Apr 30, 2026 | 90.02 | 90.92 | 89.37 | 90.00 | 90.00 | 1.56% | 4,469,178 |
| Apr 29, 2026 | 89.10 | 89.50 | 87.95 | 88.62 | 88.62 | -1.98% | 5,855,305 |
| Apr 28, 2026 | 90.58 | 91.95 | 88.91 | 90.41 | 90.41 | -1.62% | 4,921,436 |
| Apr 27, 2026 | 92.76 | 94.38 | 91.40 | 91.90 | 91.90 | -1.18% | 5,182,919 |
| Apr 24, 2026 | 92.02 | 93.42 | 90.83 | 93.00 | 93.00 | 1.92% | 6,364,880 |
| Apr 23, 2026 | 91.36 | 93.50 | 88.61 | 91.25 | 91.25 | -0.50% | 8,648,801 |
| Apr 22, 2026 | 96.01 | 96.20 | 90.21 | 91.71 | 91.71 | -5.58% | 14,913,994 |
| Apr 21, 2026 | 98.42 | 100.80 | 96.14 | 97.13 | 97.13 | -1.80% | 9,832,840 |
| Apr 20, 2026 | 99.98 | 102.27 | 98.44 | 98.91 | 98.91 | -2.84% | 6,381,796 |
| Apr 17, 2026 | 102.88 | 105.98 | 100.91 | 101.80 | 101.80 | 7.12% | 13,120,695 |
| Apr 16, 2026 | 94.51 | 96.57 | 93.31 | 95.03 | 95.03 | 0.81% | 5,859,103 |
| Apr 15, 2026 | 96.39 | 96.97 | 93.79 | 94.27 | 94.27 | -3.01% | 9,046,362 |
| Apr 14, 2026 | 96.63 | 99.74 | 95.25 | 97.20 | 97.20 | 2.10% | 10,121,956 |
| Apr 13, 2026 | 94.57 | 95.60 | 93.20 | 95.20 | 95.20 | -1.24% | 5,468,977 |
| Apr 10, 2026 | 98.30 | 98.38 | 95.70 | 96.40 | 96.40 | -1.30% | 4,663,706 |
| Apr 9, 2026 | 95.26 | 98.63 | 93.96 | 97.67 | 97.67 | 1.42% | 6,314,462 |
| Apr 8, 2026 | 99.45 | 102.50 | 96.03 | 96.30 | 96.30 | 7.85% | 16,778,538 |
| Apr 7, 2026 | 89.09 | 90.10 | 86.65 | 89.29 | 89.29 | -1.85% | 10,005,219 |
| Apr 6, 2026 | 92.00 | 93.00 | 89.99 | 90.97 | 90.97 | -1.34% | 6,477,215 |
| Apr 2, 2026 | 90.00 | 94.00 | 88.17 | 92.21 | 92.21 | -3.02% | 8,630,126 |
| Apr 1, 2026 | 93.61 | 96.56 | 93.16 | 95.08 | 95.08 | 3.27% | 8,465,835 |
| Mar 31, 2026 | 86.83 | 92.51 | 86.56 | 92.07 | 92.07 | 8.05% | 9,943,373 |
| Mar 30, 2026 | 88.14 | 89.15 | 84.64 | 85.21 | 85.21 | -3.65% | 7,268,433 |
| Mar 27, 2026 | 91.30 | 92.21 | 87.58 | 88.44 | 88.44 | -4.59% | 6,293,834 |
| Mar 26, 2026 | 91.00 | 94.71 | 91.00 | 92.69 | 92.69 | -0.28% | 5,992,138 |
| Mar 25, 2026 | 96.38 | 97.96 | 92.80 | 92.95 | 92.95 | -0.65% | 8,861,244 |
| Mar 24, 2026 | 91.47 | 94.96 | 90.80 | 93.56 | 93.56 | -0.43% | 7,804,096 |
| Mar 23, 2026 | 95.84 | 96.60 | 92.82 | 93.96 | 93.96 | 4.46% | 10,135,882 |
| Mar 20, 2026 | 93.39 | 94.08 | 88.41 | 89.95 | 89.95 | -4.46% | 9,271,727 |
| Mar 19, 2026 | 90.66 | 94.91 | 89.61 | 94.15 | 94.15 | 1.77% | 7,002,685 |
| Mar 18, 2026 | 92.40 | 95.22 | 91.53 | 92.51 | 92.51 | -0.73% | 6,381,613 |
| Mar 17, 2026 | 93.65 | 94.55 | 91.58 | 93.19 | 93.19 | 3.22% | 10,430,362 |
| Mar 16, 2026 | 88.17 | 90.61 | 87.97 | 90.28 | 90.28 | 4.25% | 7,148,503 |
| Mar 13, 2026 | 87.26 | 87.94 | 85.98 | 86.60 | 86.60 | 0.08% | 5,984,244 |
| Mar 12, 2026 | 87.96 | 88.38 | 86.15 | 86.53 | 86.53 | -4.58% | 9,756,829 |
| Mar 11, 2026 | 91.00 | 92.36 | 88.41 | 90.68 | 90.68 | -0.46% | 7,929,069 |
| Mar 10, 2026 | 93.65 | 96.58 | 90.25 | 91.10 | 91.10 | -3.62% | 15,634,110 |
| Mar 9, 2026 | 89.08 | 94.76 | 84.70 | 94.52 | 94.52 | 2.66% | 18,431,362 |
| Mar 6, 2026 | 92.05 | 92.93 | 90.39 | 92.07 | 92.07 | -3.52% | 10,570,118 |
| Mar 5, 2026 | 98.00 | 98.69 | 92.37 | 95.43 | 95.43 | -5.03% | 12,720,437 |
| Mar 4, 2026 | 104.40 | 105.72 | 100.06 | 100.48 | 100.48 | -2.01% | 6,642,743 |
| Mar 3, 2026 | 99.33 | 105.18 | 97.08 | 102.54 | 102.54 | -0.65% | 9,989,875 |
| Mar 2, 2026 | 100.00 | 103.90 | 98.22 | 103.21 | 103.21 | -2.91% | 8,715,632 |
| Feb 27, 2026 | 111.96 | 111.96 | 105.36 | 106.30 | 106.30 | -8.70% | 9,630,544 |
| Feb 26, 2026 | 114.89 | 117.60 | 114.03 | 116.43 | 116.43 | 3.15% | 5,466,293 |
| Feb 25, 2026 | 114.27 | 114.27 | 110.83 | 112.87 | 112.87 | 0.25% | 3,770,058 |
| Feb 24, 2026 | 107.17 | 114.22 | 106.76 | 112.59 | 112.59 | 5.06% | 5,764,887 |
| Feb 23, 2026 | 111.30 | 113.50 | 106.70 | 107.17 | 107.17 | -5.18% | 5,814,198 |
| Feb 20, 2026 | 109.54 | 113.53 | 108.75 | 113.03 | 113.03 | 2.71% | 4,191,362 |
| Feb 19, 2026 | 115.25 | 115.49 | 109.60 | 110.05 | 110.05 | -5.88% | 5,147,943 |
| Feb 18, 2026 | 111.00 | 118.36 | 108.31 | 116.93 | 116.93 | 2.55% | 8,204,025 |
| Feb 17, 2026 | 109.53 | 114.94 | 109.27 | 114.02 | 114.02 | 4.33% | 3,513,657 |
| Feb 13, 2026 | 110.30 | 111.74 | 107.32 | 109.29 | 109.29 | -0.01% | 4,748,978 |
| Feb 12, 2026 | 114.93 | 115.96 | 106.32 | 109.30 | 109.30 | -4.07% | 7,397,779 |
| Feb 11, 2026 | 117.50 | 118.94 | 112.41 | 113.94 | 113.94 | -2.08% | 5,046,377 |
| Feb 10, 2026 | 115.71 | 118.72 | 115.71 | 116.36 | 116.36 | 0.14% | 4,794,258 |
| Feb 9, 2026 | 115.46 | 116.61 | 114.46 | 116.20 | 116.20 | 0.25% | 4,825,686 |
| Feb 6, 2026 | 107.27 | 116.49 | 107.27 | 115.91 | 115.91 | 9.26% | 9,022,477 |
| Feb 5, 2026 | 108.20 | 109.24 | 105.51 | 106.09 | 106.09 | -3.10% | 5,625,249 |
| Feb 4, 2026 | 112.11 | 112.63 | 105.81 | 109.48 | 109.48 | -1.24% | 5,594,866 |
| Feb 3, 2026 | 109.00 | 113.00 | 108.72 | 110.86 | 110.86 | 3.27% | 8,447,267 |