United Airlines Holdings, Inc. (UAL)
NASDAQ: UAL · Real-Time Price · USD
102.98
+5.79 (5.96%)
At close: Aug 22, 2025, 4:00 PM
103.10
+0.12 (0.12%)
After-hours: Aug 22, 2025, 7:59 PM EDT
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 97.61 | 103.29 | 97.52 | 102.98 | 102.98 | 5.96% | 6,019,966 |
| Aug 21, 2025 | 99.35 | 99.43 | 96.65 | 97.19 | 97.19 | -2.66% | 3,740,726 |
| Aug 20, 2025 | 100.50 | 101.72 | 98.23 | 99.84 | 99.84 | -2.30% | 4,408,187 |
| Aug 19, 2025 | 102.43 | 103.55 | 101.40 | 102.19 | 102.19 | -0.18% | 3,732,074 |
| Aug 18, 2025 | 100.25 | 102.76 | 99.67 | 102.37 | 102.37 | 1.43% | 3,886,361 |
| Aug 15, 2025 | 99.77 | 101.47 | 99.34 | 100.93 | 100.93 | 1.81% | 6,343,737 |
| Aug 14, 2025 | 98.02 | 99.33 | 97.52 | 99.14 | 99.14 | -0.65% | 3,879,008 |
| Aug 13, 2025 | 98.67 | 100.06 | 97.17 | 99.79 | 99.79 | 1.34% | 6,048,167 |
| Aug 12, 2025 | 91.99 | 98.85 | 91.84 | 98.47 | 98.47 | 10.23% | 11,546,060 |
| Aug 11, 2025 | 89.49 | 91.10 | 89.15 | 89.33 | 89.33 | 0.04% | 4,008,128 |
| Aug 8, 2025 | 88.19 | 90.43 | 87.07 | 89.29 | 89.29 | 1.49% | 4,642,986 |
| Aug 7, 2025 | 89.16 | 89.20 | 86.98 | 87.98 | 87.98 | -1.00% | 3,686,536 |
| Aug 6, 2025 | 87.75 | 89.30 | 87.51 | 88.87 | 88.87 | 1.38% | 4,046,558 |
| Aug 5, 2025 | 87.45 | 87.85 | 85.88 | 87.66 | 87.66 | 0.75% | 3,816,953 |
| Aug 4, 2025 | 85.31 | 87.14 | 84.94 | 87.01 | 87.01 | 2.89% | 5,135,695 |
| Aug 1, 2025 | 85.43 | 85.70 | 82.42 | 84.57 | 84.57 | -4.24% | 7,304,144 |
| Jul 31, 2025 | 90.51 | 90.93 | 88.02 | 88.31 | 88.31 | -2.14% | 5,957,435 |
| Jul 30, 2025 | 90.92 | 91.38 | 89.10 | 90.24 | 90.24 | -0.45% | 4,661,751 |
| Jul 29, 2025 | 92.81 | 93.44 | 90.28 | 90.65 | 90.65 | -1.93% | 5,144,627 |
| Jul 28, 2025 | 91.36 | 93.08 | 90.60 | 92.43 | 92.43 | 1.45% | 5,138,570 |
| Jul 25, 2025 | 89.50 | 91.59 | 89.10 | 91.11 | 91.11 | 1.54% | 5,263,310 |
| Jul 24, 2025 | 88.84 | 92.85 | 87.95 | 89.73 | 89.73 | -0.77% | 7,329,993 |
| Jul 23, 2025 | 91.25 | 91.88 | 90.30 | 90.43 | 90.43 | -0.39% | 5,372,318 |
| Jul 22, 2025 | 92.25 | 92.25 | 89.36 | 90.78 | 90.78 | -1.70% | 6,769,592 |
| Jul 21, 2025 | 92.55 | 92.93 | 91.07 | 92.35 | 92.35 | 0.11% | 6,664,680 |
| Jul 18, 2025 | 91.61 | 92.78 | 89.73 | 92.25 | 92.25 | 1.13% | 7,633,978 |
| Jul 17, 2025 | 91.89 | 94.57 | 89.05 | 91.22 | 91.22 | 3.11% | 23,413,390 |
| Jul 16, 2025 | 87.77 | 88.67 | 85.81 | 88.47 | 88.47 | 2.42% | 15,492,017 |
| Jul 15, 2025 | 89.13 | 89.65 | 86.37 | 86.38 | 86.38 | -2.88% | 7,373,940 |
| Jul 14, 2025 | 87.75 | 89.05 | 86.52 | 88.94 | 88.94 | 1.43% | 5,901,682 |
| Jul 11, 2025 | 90.99 | 90.99 | 87.16 | 87.69 | 87.69 | -4.34% | 9,855,528 |
| 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 |