United Airlines Holdings, Inc. (UAL)
NASDAQ: UAL · Real-Time Price · USD
88.30
-3.37 (-3.68%)
Jul 11, 2025, 11:30 AM - Market open

United Airlines Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 90.99 90.99 87.66 87.47 - -4.58% 2,468,053
Jul 10, 2025 87.33 93.72 84.89 91.67 91.67 14.33% 20,761,500
Jul 9, 2025 82.43 83.14 79.86 80.18 80.18 -1.27% 5,688,777
Jul 8, 2025 82.00 83.49 80.96 81.21 81.21 0.12% 5,442,670
Jul 7, 2025 81.88 83.91 80.08 81.11 81.11 -1.52% 4,986,641
Jul 3, 2025 81.72 83.64 81.50 82.36 82.36 1.67% 4,047,696
Jul 2, 2025 80.26 81.25 78.33 81.01 81.01 1.20% 5,407,694
Jul 1, 2025 79.29 80.94 78.82 80.05 80.05 0.53% 5,013,134
Jun 30, 2025 79.72 80.07 79.01 79.63 79.63 0.57% 4,897,103
Jun 27, 2025 77.87 79.75 77.36 79.18 79.18 2.10% 6,495,708
Jun 26, 2025 77.35 78.47 76.92 77.55 77.55 1.07% 4,633,552
Jun 25, 2025 79.40 79.40 76.17 76.73 76.73 -2.90% 5,483,171
Jun 24, 2025 79.70 80.78 77.94 79.02 79.02 2.66% 7,187,821
Jun 23, 2025 73.50 77.34 71.55 76.97 76.97 3.64% 11,985,207
Jun 20, 2025 74.39 75.21 73.71 74.27 74.27 -0.04% 8,660,228
Jun 18, 2025 73.45 76.05 73.35 74.30 74.30 0.86% 8,039,329
Jun 17, 2025 77.01 77.25 73.05 73.67 73.67 -6.18% 9,396,491
Jun 16, 2025 75.46 78.87 74.75 78.52 78.52 6.11% 8,555,204
Jun 13, 2025 73.18 76.16 72.52 74.00 74.00 -4.43% 10,129,321
Jun 12, 2025 77.16 77.74 75.63 77.43 77.43 -1.53% 7,626,449
Jun 11, 2025 83.50 83.87 77.72 78.63 78.63 -5.49% 8,318,842
Jun 10, 2025 83.26 84.19 82.13 83.20 83.20 -0.32% 4,795,072
Jun 9, 2025 85.13 85.80 83.43 83.47 83.47 -0.90% 6,959,331
Jun 6, 2025 82.15 84.35 81.70 84.23 84.23 4.83% 5,842,748
Jun 5, 2025 81.17 82.58 79.59 80.35 80.35 -1.56% 6,025,614
Jun 4, 2025 81.07 82.49 80.31 81.62 81.62 0.67% 5,055,523
Jun 3, 2025 81.30 81.92 80.38 81.08 81.08 -0.18% 5,370,433
Jun 2, 2025 78.93 81.40 77.49 81.23 81.23 2.25% 6,925,493
May 30, 2025 77.61 80.07 77.11 79.45 79.45 1.11% 7,486,966
May 29, 2025 79.04 80.76 77.01 78.57 78.57 1.38% 10,090,094
May 28, 2025 77.87 78.41 77.04 77.50 77.50 -0.87% 3,911,817
May 27, 2025 76.02 79.49 75.90 78.18 78.18 4.73% 7,898,204
May 23, 2025 73.83 75.42 73.77 74.65 74.65 -1.78% 4,806,559
May 22, 2025 73.11 76.44 72.98 76.00 76.00 3.64% 8,293,568
May 21, 2025 75.05 75.10 72.90 73.33 73.33 -3.93% 8,254,143
May 20, 2025 78.43 78.72 75.54 76.33 76.33 -2.91% 8,122,757
May 19, 2025 77.91 79.64 76.70 78.62 78.62 0.89% 6,226,544
May 16, 2025 76.75 78.60 75.66 77.93 77.93 1.82% 6,423,702
May 15, 2025 78.94 79.09 76.14 76.54 76.54 -3.10% 9,180,507
May 14, 2025 82.64 84.18 78.95 78.99 78.99 -4.37% 8,704,147
May 13, 2025 79.25 83.47 78.25 82.60 82.60 5.06% 10,145,756
May 12, 2025 82.83 84.85 78.29 78.62 78.62 1.75% 12,051,991
May 9, 2025 80.08 80.67 76.48 77.27 77.27 -2.69% 9,062,361
May 8, 2025 76.97 80.67 75.84 79.41 79.41 5.39% 8,438,636
May 7, 2025 74.24 76.54 74.10 75.35 75.35 2.49% 6,541,876
May 6, 2025 72.90 75.06 72.82 73.52 73.52 -1.79% 4,304,433
May 5, 2025 73.48 77.59 73.42 74.86 74.86 1.07% 9,312,726
May 2, 2025 71.24 75.31 71.24 74.07 74.07 7.10% 8,669,477
May 1, 2025 69.85 70.53 68.88 69.16 69.16 0.49% 5,638,775
Apr 30, 2025 66.44 69.15 65.66 68.82 68.82 -0.16% 5,916,573