VIE:UAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	79.61	81.02	77.98	79.41	79.41	-3.97%	261
Apr 1, 2026	80.77	82.69	80.22	82.69	82.69	8.66%	2
Mar 31, 2026	75.33	76.10	75.26	76.10	76.10	0.28%	3
Mar 30, 2026	76.89	77.65	74.95	75.89	75.89	-3.50%	331
Mar 27, 2026	80.93	80.93	78.64	78.64	78.64	-1.68%	43
Mar 26, 2026	80.15	81.80	78.74	79.98	79.98	-3.65%	7
Mar 25, 2026	82.70	83.64	82.40	83.01	83.01	2.75%	5
Mar 24, 2026	80.93	81.49	79.56	80.79	80.79	0.31%	56
Mar 23, 2026	76.46	82.10	76.46	80.54	80.54	1.95%	1,266
Mar 20, 2026	81.60	81.60	79.00	79.00	79.00	0.61%	8
Mar 19, 2026	80.57	80.57	78.18	78.52	78.52	-4.09%	321
Mar 18, 2026	81.85	82.02	80.45	81.87	81.87	2.63%	10
Mar 17, 2026	77.87	81.63	77.87	79.77	79.77	2.56%	438
Mar 16, 2026	76.03	78.46	75.54	77.78	77.78	2.48%	280
Mar 13, 2026	75.61	76.26	75.61	75.90	75.90	0.34%	4
Mar 12, 2026	77.17	77.17	75.28	75.64	75.64	-3.11%	250
Mar 11, 2026	79.08	79.20	76.60	78.07	78.07	-1.84%	360
Mar 10, 2026	81.08	82.45	78.86	79.53	79.53	2.71%	8
Mar 9, 2026	76.43	78.23	73.60	77.43	77.43	-2.04%	1,539
Mar 6, 2026	82.64	82.98	78.78	79.04	79.04	-2.97%	276
Mar 5, 2026	86.67	86.67	81.46	81.46	81.46	-8.48%	290
Mar 4, 2026	87.74	90.39	87.61	89.01	89.01	2.19%	1,061
Mar 3, 2026	87.17	87.17	84.21	87.10	87.10	0.57%	1,413
Mar 2, 2026	85.75	87.01	84.23	86.61	86.61	-4.20%	982
Feb 27, 2026	98.00	98.00	90.41	90.41	90.41	-8.80%	106
Feb 26, 2026	94.95	99.18	94.95	99.13	99.13	4.39%	675
Feb 25, 2026	95.43	96.51	94.72	94.96	94.96	1.60%	1
Feb 24, 2026	91.27	93.46	91.07	93.46	93.46	1.93%	-
Feb 23, 2026	95.06	95.23	91.69	91.69	91.69	-2.44%	207
Feb 20, 2026	93.98	94.15	93.16	93.98	93.98	-0.54%	111
Feb 19, 2026	98.93	98.93	94.49	94.49	94.49	-5.21%	-
Feb 18, 2026	96.36	99.68	93.55	99.68	99.68	4.56%	125
Feb 17, 2026	92.62	95.33	92.21	95.33	95.33	3.20%	174
Feb 16, 2026	92.37	92.53	92.37	92.37	92.37	0.61%	-
Feb 13, 2026	92.21	92.93	91.76	91.81	91.81	-1.62%	236
Feb 12, 2026	96.20	97.20	93.32	93.32	93.32	-3.87%	-
Feb 11, 2026	97.86	98.57	97.08	97.08	97.08	-1.50%	-
Feb 10, 2026	97.51	98.56	97.51	98.56	98.56	1.49%	-
Feb 9, 2026	98.24	98.24	97.11	97.11	97.11	0.19%	-
Feb 6, 2026	89.37	96.93	89.37	96.93	96.93	7.71%	200
Feb 5, 2026	92.68	93.08	89.99	89.99	89.99	-4.46%	801
Feb 4, 2026	93.92	95.05	93.92	94.19	94.19	-0.77%	-
Feb 3, 2026	91.14	94.92	90.86	94.92	94.92	4.45%	894
Feb 2, 2026	85.38	90.88	85.38	90.88	90.88	6.12%	106
Jan 30, 2026	86.57	86.95	85.64	85.64	85.64	-0.29%	-
Jan 29, 2026	87.52	87.96	85.89	85.89	85.89	-2.70%	-
Jan 28, 2026	86.90	88.27	86.90	88.27	88.27	-0.05%	-
Jan 27, 2026	90.79	91.50	88.31	88.31	88.31	-1.78%	79
Jan 26, 2026	90.84	90.84	89.60	89.91	89.91	-2.11%	364
Jan 23, 2026	94.47	94.54	91.85	91.85	91.85	-4.64%	42