United Airlines Holdings, Inc. (UAL)
NASDAQ: UAL · Real-Time Price · USD
88.13
-3.54 (-3.86%)
Jul 11, 2025, 1:30 PM - Market open
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 90.99 | 90.99 | 87.30 | 88.53 | - | -3.43% | 5,291,875 |
| 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 |