United Airlines Holdings, Inc. (UAL)
NASDAQ: UAL · Real-Time Price · USD
86.53
-4.15 (-4.58%)
At close: Mar 12, 2026, 4:00 PM EDT
87.13
+0.60 (0.69%)
Pre-market: Mar 13, 2026, 7:05 AM EDT
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 87.96 | 88.38 | 86.15 | 86.53 | 86.53 | -4.58% | 9,733,664 |
| Mar 11, 2026 | 91.00 | 92.36 | 88.41 | 90.68 | 90.68 | -0.46% | 7,836,618 |
| Mar 10, 2026 | 93.65 | 96.58 | 90.25 | 91.10 | 91.10 | -3.62% | 15,565,699 |
| Mar 9, 2026 | 89.08 | 94.76 | 84.70 | 94.52 | 94.52 | 2.66% | 18,190,231 |
| Mar 6, 2026 | 92.05 | 92.93 | 90.39 | 92.07 | 92.07 | -3.52% | 10,491,352 |
| Mar 5, 2026 | 98.00 | 98.69 | 92.37 | 95.43 | 95.43 | -5.03% | 12,637,023 |
| Mar 4, 2026 | 104.40 | 105.72 | 100.06 | 100.48 | 100.48 | -2.01% | 6,640,293 |
| 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 |