United Airlines Holdings, Inc. (UAL)
NASDAQ: UAL · Real-Time Price · USD
90.41
-1.49 (-1.62%)
At close: Apr 28, 2026, 4:00 PM EDT
90.38
-0.03 (-0.03%)
After-hours: Apr 28, 2026, 7:59 PM EDT
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 90.58 | 91.95 | 88.91 | 90.42 | 90.42 | -1.61% | 4,875,516 |
| Apr 27, 2026 | 92.76 | 94.38 | 91.40 | 91.90 | 91.90 | -1.18% | 5,179,158 |
| 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 |
| Feb 2, 2026 | 104.20 | 108.32 | 103.99 | 107.35 | 107.35 | 4.92% | 5,758,268 |
| Jan 30, 2026 | 103.41 | 104.47 | 100.66 | 102.32 | 102.32 | -1.56% | 5,479,697 |
| Jan 29, 2026 | 104.80 | 105.00 | 101.31 | 103.94 | 103.94 | -0.92% | 7,226,816 |
| Jan 28, 2026 | 104.45 | 106.69 | 104.30 | 104.91 | 104.91 | 0.84% | 4,335,004 |
| Jan 27, 2026 | 109.24 | 109.43 | 103.94 | 104.04 | 104.04 | -3.45% | 5,746,172 |
| Jan 26, 2026 | 106.93 | 108.12 | 106.07 | 107.76 | 107.76 | 0.02% | 4,455,592 |
| Jan 23, 2026 | 109.50 | 109.94 | 107.54 | 107.74 | 107.74 | -2.41% | 4,334,759 |
| Jan 22, 2026 | 113.00 | 115.08 | 110.05 | 110.40 | 110.40 | -0.50% | 6,052,149 |
| Jan 21, 2026 | 111.95 | 114.55 | 109.23 | 110.96 | 110.96 | 2.20% | 11,485,779 |
| Jan 20, 2026 | 110.33 | 112.20 | 107.76 | 108.57 | 108.57 | -4.34% | 9,227,200 |
| Jan 16, 2026 | 116.02 | 116.30 | 113.42 | 113.49 | 113.49 | -2.18% | 4,026,095 |
| Jan 15, 2026 | 112.06 | 116.06 | 111.76 | 116.02 | 116.02 | 4.76% | 4,661,146 |
| Jan 14, 2026 | 113.00 | 114.90 | 109.72 | 110.75 | 110.75 | -3.20% | 5,083,866 |
| Jan 13, 2026 | 114.00 | 117.08 | 113.00 | 114.41 | 114.41 | -0.76% | 4,552,878 |
| Jan 12, 2026 | 115.50 | 116.29 | 114.15 | 115.29 | 115.29 | -1.73% | 3,370,103 |
| Jan 9, 2026 | 117.00 | 118.65 | 114.37 | 117.32 | 117.32 | 1.60% | 3,757,814 |
| Jan 8, 2026 | 116.37 | 117.44 | 115.07 | 115.47 | 115.47 | -0.97% | 3,364,020 |
| Jan 7, 2026 | 118.30 | 119.21 | 116.36 | 116.60 | 116.60 | -0.79% | 3,879,164 |
| Jan 6, 2026 | 114.95 | 118.70 | 114.10 | 117.53 | 117.53 | 2.30% | 5,437,143 |
| Jan 5, 2026 | 112.74 | 116.34 | 112.41 | 114.89 | 114.89 | 1.66% | 3,780,030 |
| Jan 2, 2026 | 112.60 | 113.57 | 110.96 | 113.01 | 113.01 | 1.06% | 2,621,098 |
| Dec 31, 2025 | 111.42 | 112.13 | 110.82 | 111.82 | 111.82 | 0.27% | 2,124,834 |
| Dec 30, 2025 | 111.59 | 112.41 | 111.00 | 111.52 | 111.52 | 0.06% | 2,072,077 |
| Dec 29, 2025 | 113.27 | 113.99 | 110.69 | 111.45 | 111.45 | -2.27% | 4,149,452 |
| Dec 26, 2025 | 114.63 | 114.85 | 113.59 | 114.04 | 114.04 | -0.67% | 2,077,355 |
| Dec 24, 2025 | 113.32 | 115.15 | 112.75 | 114.81 | 114.81 | 1.13% | 1,844,952 |
| Dec 23, 2025 | 115.11 | 115.95 | 112.65 | 113.53 | 113.53 | -2.15% | 3,285,371 |
| Dec 22, 2025 | 114.30 | 116.32 | 114.06 | 116.02 | 116.02 | 1.78% | 3,856,328 |
| Dec 19, 2025 | 113.03 | 114.18 | 112.03 | 113.99 | 113.99 | 1.01% | 7,303,543 |
| Dec 18, 2025 | 112.15 | 114.32 | 111.58 | 112.85 | 112.85 | 2.34% | 3,780,796 |
| Dec 17, 2025 | 113.00 | 114.83 | 109.85 | 110.27 | 110.27 | -1.96% | 5,600,474 |
| Dec 16, 2025 | 108.00 | 112.87 | 107.72 | 112.48 | 112.48 | 4.44% | 6,384,822 |
| Dec 15, 2025 | 106.92 | 108.64 | 106.28 | 107.70 | 107.70 | 0.80% | 4,200,174 |
| Dec 12, 2025 | 108.69 | 109.62 | 106.63 | 106.84 | 106.84 | -1.43% | 3,772,847 |
| Dec 11, 2025 | 107.85 | 109.20 | 106.52 | 108.39 | 108.39 | 0.60% | 4,703,432 |
| Dec 10, 2025 | 105.87 | 108.19 | 104.95 | 107.74 | 107.74 | 1.93% | 7,534,646 |
| Dec 9, 2025 | 104.26 | 107.43 | 103.68 | 105.70 | 105.70 | 1.15% | 4,916,223 |
| Dec 8, 2025 | 105.33 | 105.37 | 103.66 | 104.50 | 104.50 | -0.43% | 6,599,712 |
| Dec 5, 2025 | 104.35 | 105.63 | 103.04 | 104.95 | 104.95 | 0.21% | 6,375,735 |
| Dec 4, 2025 | 108.72 | 109.12 | 104.44 | 104.73 | 104.73 | -3.46% | 7,449,453 |
| Dec 3, 2025 | 104.88 | 109.66 | 104.68 | 108.48 | 108.48 | 3.93% | 6,287,239 |