United Airlines Holdings, Inc. (UAL)
NASDAQ: UAL · Real-Time Price · USD
113.99
+1.14 (1.01%)
At close: Dec 19, 2025, 4:00 PM EST
114.05
+0.06 (0.05%)
After-hours: Dec 19, 2025, 7:55 PM EST
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 113.03 | 114.18 | 112.03 | 113.99 | 113.99 | 1.01% | 7,162,457 |
| Dec 18, 2025 | 112.15 | 114.32 | 111.58 | 112.85 | 112.85 | 2.34% | 3,599,061 |
| Dec 17, 2025 | 113.00 | 114.83 | 109.85 | 110.27 | 110.27 | -1.96% | 5,599,554 |
| Dec 16, 2025 | 108.00 | 112.87 | 107.72 | 112.48 | 112.48 | 4.44% | 6,295,258 |
| Dec 15, 2025 | 106.92 | 108.64 | 106.28 | 107.70 | 107.70 | 0.80% | 4,011,408 |
| Dec 12, 2025 | 108.69 | 109.62 | 106.63 | 106.84 | 106.84 | -1.43% | 3,770,604 |
| Dec 11, 2025 | 107.85 | 109.20 | 106.52 | 108.39 | 108.39 | 0.60% | 4,071,220 |
| Dec 10, 2025 | 105.87 | 108.19 | 104.95 | 107.74 | 107.74 | 1.93% | 6,732,400 |
| Dec 9, 2025 | 104.26 | 107.43 | 103.68 | 105.70 | 105.70 | 1.15% | 4,915,415 |
| Dec 8, 2025 | 105.33 | 105.37 | 103.66 | 104.50 | 104.50 | -0.43% | 6,599,712 |
| Dec 5, 2025 | 104.35 | 105.63 | 103.04 | 104.95 | 104.95 | 0.21% | 6,375,735 |
| Dec 4, 2025 | 108.72 | 109.12 | 104.44 | 104.73 | 104.73 | -3.46% | 7,449,453 |
| Dec 3, 2025 | 104.88 | 109.66 | 104.68 | 108.48 | 108.48 | 3.93% | 6,287,239 |
| Dec 2, 2025 | 101.50 | 105.46 | 100.84 | 104.38 | 104.38 | 3.22% | 7,095,858 |
| Dec 1, 2025 | 100.29 | 103.22 | 100.02 | 101.12 | 101.12 | -0.82% | 3,709,627 |
| Nov 28, 2025 | 101.81 | 103.19 | 101.60 | 101.96 | 101.96 | 0.36% | 2,253,673 |
| Nov 26, 2025 | 99.64 | 103.20 | 98.96 | 101.59 | 101.59 | 2.71% | 5,216,584 |
| Nov 25, 2025 | 96.19 | 99.88 | 95.94 | 98.91 | 98.91 | 3.44% | 8,935,607 |
| Nov 24, 2025 | 93.23 | 95.97 | 92.84 | 95.62 | 95.62 | 3.71% | 8,515,903 |
| Nov 21, 2025 | 90.84 | 95.37 | 89.95 | 92.20 | 92.20 | 2.39% | 10,190,398 |
| Nov 20, 2025 | 93.25 | 94.45 | 89.82 | 90.05 | 90.05 | -1.40% | 5,552,706 |
| Nov 19, 2025 | 93.02 | 93.64 | 90.87 | 91.33 | 91.33 | -0.64% | 4,152,959 |
| Nov 18, 2025 | 89.00 | 92.85 | 88.96 | 91.92 | 91.92 | 2.19% | 3,859,484 |
| Nov 17, 2025 | 94.69 | 94.89 | 88.55 | 89.95 | 89.95 | -5.35% | 8,068,360 |
| Nov 14, 2025 | 95.00 | 96.34 | 94.24 | 95.03 | 95.03 | -2.20% | 3,314,419 |
| Nov 13, 2025 | 98.90 | 101.34 | 96.61 | 97.17 | 97.17 | -2.80% | 4,367,236 |
| Nov 12, 2025 | 95.56 | 100.24 | 95.41 | 99.97 | 99.97 | 5.29% | 5,966,982 |
| Nov 11, 2025 | 95.82 | 97.00 | 93.56 | 94.95 | 94.95 | -1.24% | 5,037,040 |
| Nov 10, 2025 | 99.20 | 100.62 | 95.41 | 96.14 | 96.14 | -1.32% | 5,975,460 |
| Nov 7, 2025 | 93.31 | 100.29 | 92.50 | 97.43 | 97.43 | 1.79% | 6,143,792 |
| 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% | 6,757,002 |
| 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 |