United Airlines Holdings, Inc. (UAL)
NASDAQ: UAL · Real-Time Price · USD
84.57
-3.74 (-4.24%)
At close: Aug 1, 2025, 4:00 PM
84.59
+0.02 (0.03%)
After-hours: Aug 1, 2025, 7:58 PM EDT

Model N Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202585.4385.7082.4284.5784.57-4.24%7,297,585
Jul 31, 202590.5190.9388.0288.3188.31-2.14%5,957,435
Jul 30, 202590.9291.3889.1090.2490.24-0.45%4,661,751
Jul 29, 202592.8193.4490.2890.6590.65-1.93%5,144,627
Jul 28, 202591.3693.0890.6092.4392.431.45%5,138,570
Jul 25, 202589.5091.5989.1091.1191.111.54%5,263,310
Jul 24, 202588.8492.8587.9589.7389.73-0.77%7,329,993
Jul 23, 202591.2591.8890.3090.4390.43-0.39%5,372,318
Jul 22, 202592.2592.2589.3690.7890.78-1.70%6,769,592
Jul 21, 202592.5592.9391.0792.3592.350.11%6,664,680
Jul 18, 202591.6192.7889.7392.2592.251.13%7,633,978
Jul 17, 202591.8994.5789.0591.2291.223.11%23,413,390
Jul 16, 202587.7788.6785.8188.4788.472.42%15,492,017
Jul 15, 202589.1389.6586.3786.3886.38-2.88%7,373,940
Jul 14, 202587.7589.0586.5288.9488.941.43%5,901,682
Jul 11, 202590.9990.9987.1687.6987.69-4.34%9,855,528
Jul 10, 202587.3393.7284.8991.6791.6714.33%20,761,500
Jul 9, 202582.4383.1479.8680.1880.18-1.27%5,688,777
Jul 8, 202582.0083.4980.9681.2181.210.12%5,442,670
Jul 7, 202581.8883.9180.0881.1181.11-1.52%4,986,641
Jul 3, 202581.7283.6481.5082.3682.361.67%4,047,696
Jul 2, 202580.2681.2578.3381.0181.011.20%5,407,694
Jul 1, 202579.2980.9478.8280.0580.050.53%5,013,134
Jun 30, 202579.7280.0779.0179.6379.630.57%4,897,103
Jun 27, 202577.8779.7577.3679.1879.182.10%6,495,708
Jun 26, 202577.3578.4776.9277.5577.551.07%4,633,552
Jun 25, 202579.4079.4076.1776.7376.73-2.90%5,483,171
Jun 24, 202579.7080.7877.9479.0279.022.66%7,187,821
Jun 23, 202573.5077.3471.5576.9776.973.64%11,985,207
Jun 20, 202574.3975.2173.7174.2774.27-0.04%8,660,228
Jun 18, 202573.4576.0573.3574.3074.300.86%8,039,329
Jun 17, 202577.0177.2573.0573.6773.67-6.18%9,396,491
Jun 16, 202575.4678.8774.7578.5278.526.11%8,555,204
Jun 13, 202573.1876.1672.5274.0074.00-4.43%10,129,321
Jun 12, 202577.1677.7475.6377.4377.43-1.53%7,626,449
Jun 11, 202583.5083.8777.7278.6378.63-5.49%8,318,842
Jun 10, 202583.2684.1982.1383.2083.20-0.32%4,795,072
Jun 9, 202585.1385.8083.4383.4783.47-0.90%6,959,331
Jun 6, 202582.1584.3581.7084.2384.234.83%5,842,748
Jun 5, 202581.1782.5879.5980.3580.35-1.56%6,025,614
Jun 4, 202581.0782.4980.3181.6281.620.67%5,055,523
Jun 3, 202581.3081.9280.3881.0881.08-0.18%5,370,433
Jun 2, 202578.9381.4077.4981.2381.232.25%6,925,493
May 30, 202577.6180.0777.1179.4579.451.11%7,486,966
May 29, 202579.0480.7677.0178.5778.571.38%10,090,094
May 28, 202577.8778.4177.0477.5077.50-0.87%3,911,817
May 27, 202576.0279.4975.9078.1878.184.73%7,898,204
May 23, 202573.8375.4273.7774.6574.65-1.78%4,806,559
May 22, 202573.1176.4472.9876.0076.003.64%8,293,568
May 21, 202575.0575.1072.9073.3373.33-3.93%8,254,143