United Airlines Holdings, Inc. (UAL)
NASDAQ: UAL · Real-Time Price · USD
97.43
+1.71 (1.79%)
At close: Nov 7, 2025, 4:00 PM EST
97.51
+0.08 (0.08%)
After-hours: Nov 7, 2025, 7:59 PM EST
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 93.31 | 100.29 | 92.50 | 97.43 | 97.43 | 1.79% | 6,134,926 |
| Nov 6, 2025 | 95.35 | 96.63 | 93.96 | 95.72 | 95.72 | -0.96% | 5,783,417 |
| Nov 5, 2025 | 92.28 | 98.05 | 91.49 | 96.65 | 96.65 | 6.48% | 6,744,311 |
| Nov 4, 2025 | 94.24 | 94.66 | 90.57 | 90.77 | 90.77 | -5.56% | 6,986,573 |
| Nov 3, 2025 | 94.00 | 96.96 | 93.13 | 96.11 | 96.11 | 2.20% | 5,271,475 |
| Oct 31, 2025 | 93.49 | 94.80 | 92.91 | 94.04 | 94.04 | 0.71% | 5,829,864 |
| Oct 30, 2025 | 94.93 | 95.76 | 92.34 | 93.38 | 93.38 | -2.66% | 6,272,329 |
| Oct 29, 2025 | 95.21 | 97.57 | 94.50 | 95.93 | 95.93 | 1.04% | 6,339,323 |
| Oct 28, 2025 | 98.70 | 98.70 | 94.50 | 94.94 | 94.94 | -3.91% | 5,628,616 |
| Oct 27, 2025 | 100.50 | 100.70 | 98.25 | 98.80 | 98.80 | -0.51% | 4,016,438 |
| Oct 24, 2025 | 97.09 | 99.91 | 96.69 | 99.31 | 99.31 | 3.79% | 6,343,749 |
| Oct 23, 2025 | 96.75 | 97.10 | 93.33 | 95.68 | 95.68 | -0.61% | 6,865,679 |
| Oct 22, 2025 | 100.10 | 100.91 | 96.16 | 96.27 | 96.27 | -3.84% | 5,415,339 |
| Oct 21, 2025 | 100.88 | 101.67 | 99.42 | 100.11 | 100.11 | -1.16% | 5,740,945 |
| Oct 20, 2025 | 99.32 | 103.05 | 98.24 | 101.29 | 101.29 | 2.17% | 7,564,526 |
| Oct 17, 2025 | 98.38 | 100.09 | 97.60 | 99.14 | 99.14 | 0.97% | 7,564,276 |
| Oct 16, 2025 | 102.94 | 106.45 | 94.05 | 98.19 | 98.19 | -5.63% | 24,758,453 |
| Oct 15, 2025 | 103.94 | 104.53 | 102.73 | 104.05 | 104.05 | 0.87% | 10,114,171 |
| Oct 14, 2025 | 97.50 | 103.85 | 97.20 | 103.15 | 103.15 | 3.93% | 6,591,785 |
| Oct 13, 2025 | 98.31 | 100.90 | 97.77 | 99.25 | 99.25 | 2.67% | 4,611,590 |
| Oct 10, 2025 | 101.72 | 103.87 | 96.39 | 96.67 | 96.67 | -4.61% | 6,656,804 |
| Oct 9, 2025 | 103.61 | 106.20 | 99.52 | 101.34 | 101.34 | 3.31% | 8,097,977 |
| Oct 8, 2025 | 96.97 | 98.74 | 95.94 | 98.09 | 98.09 | 1.49% | 6,442,410 |
| Oct 7, 2025 | 97.40 | 97.73 | 95.20 | 96.65 | 96.65 | -0.43% | 3,744,973 |
| Oct 6, 2025 | 96.00 | 97.29 | 94.55 | 97.07 | 97.07 | 1.83% | 3,792,569 |
| Oct 3, 2025 | 95.40 | 95.97 | 94.17 | 95.33 | 95.33 | 0.53% | 4,403,557 |
| Oct 2, 2025 | 93.64 | 95.40 | 92.90 | 94.83 | 94.83 | 1.80% | 4,153,208 |
| Oct 1, 2025 | 95.99 | 96.51 | 93.06 | 93.15 | 93.15 | -3.47% | 6,303,024 |
| Sep 30, 2025 | 98.64 | 99.19 | 94.81 | 96.50 | 96.50 | -2.17% | 5,646,115 |
| Sep 29, 2025 | 99.89 | 100.22 | 96.35 | 98.64 | 98.64 | 0.75% | 6,437,140 |
| Sep 26, 2025 | 100.34 | 101.05 | 97.77 | 97.91 | 97.91 | -1.25% | 5,310,650 |
| Sep 25, 2025 | 99.85 | 100.77 | 98.57 | 99.15 | 99.15 | -2.21% | 4,082,600 |
| Sep 24, 2025 | 104.71 | 104.71 | 100.92 | 101.39 | 101.39 | -2.63% | 5,797,195 |
| Sep 23, 2025 | 104.24 | 106.50 | 103.99 | 104.13 | 104.13 | -0.05% | 4,071,594 |
| Sep 22, 2025 | 105.88 | 105.96 | 101.25 | 104.18 | 104.18 | -2.00% | 6,791,746 |
| Sep 19, 2025 | 105.72 | 106.70 | 103.85 | 106.31 | 106.31 | 0.88% | 11,193,219 |
| Sep 18, 2025 | 106.48 | 107.20 | 105.02 | 105.38 | 105.38 | -0.12% | 4,302,538 |
| Sep 17, 2025 | 104.58 | 108.15 | 104.19 | 105.51 | 105.51 | 1.26% | 4,918,225 |
| Sep 16, 2025 | 104.50 | 105.24 | 102.10 | 104.20 | 104.20 | -0.33% | 4,989,404 |
| Sep 15, 2025 | 106.65 | 106.82 | 103.31 | 104.55 | 104.55 | -1.90% | 4,722,396 |
| Sep 12, 2025 | 108.95 | 109.57 | 106.50 | 106.58 | 106.58 | -2.54% | 6,077,766 |
| Sep 11, 2025 | 108.94 | 110.66 | 105.06 | 109.36 | 109.36 | 1.72% | 8,182,557 |
| Sep 10, 2025 | 105.98 | 108.14 | 105.31 | 107.51 | 107.51 | 1.76% | 5,245,746 |
| Sep 9, 2025 | 107.42 | 107.91 | 103.97 | 105.65 | 105.65 | -1.97% | 5,259,536 |
| Sep 8, 2025 | 107.48 | 109.44 | 106.21 | 107.77 | 107.77 | 1.11% | 5,219,232 |
| Sep 5, 2025 | 106.44 | 107.61 | 105.29 | 106.59 | 106.59 | 0.51% | 3,634,340 |
| Sep 4, 2025 | 106.10 | 109.30 | 105.41 | 106.05 | 106.05 | -0.10% | 5,044,150 |
| Sep 3, 2025 | 105.10 | 109.69 | 104.93 | 106.16 | 106.16 | 1.41% | 5,766,367 |
| Sep 2, 2025 | 102.99 | 104.77 | 101.75 | 104.68 | 104.68 | -0.30% | 7,055,016 |
| Aug 29, 2025 | 105.00 | 105.85 | 104.05 | 105.00 | 105.00 | -0.08% | 2,868,911 |