United Airlines Holdings, Inc. (UAL)
NASDAQ: UAL · Real-Time Price · USD
103.94
-0.97 (-0.92%)
At close: Jan 29, 2026, 4:00 PM EST
103.64
-0.30 (-0.29%)
After-hours: Jan 29, 2026, 7:56 PM EST
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 104.80 | 105.00 | 101.31 | 103.94 | 103.94 | -0.92% | 7,154,339 |
| Jan 28, 2026 | 104.45 | 106.69 | 104.30 | 104.91 | 104.91 | 0.84% | 3,782,657 |
| Jan 27, 2026 | 109.24 | 109.43 | 103.94 | 104.04 | 104.04 | -3.45% | 5,708,365 |
| Jan 26, 2026 | 106.93 | 108.12 | 106.07 | 107.76 | 107.76 | 0.02% | 4,428,983 |
| Jan 23, 2026 | 109.50 | 109.94 | 107.54 | 107.74 | 107.74 | -2.41% | 4,302,620 |
| Jan 22, 2026 | 113.00 | 115.08 | 110.05 | 110.40 | 110.40 | -0.50% | 5,984,905 |
| Jan 21, 2026 | 111.95 | 114.55 | 109.23 | 110.96 | 110.96 | 2.20% | 11,398,201 |
| Jan 20, 2026 | 110.33 | 112.20 | 107.76 | 108.57 | 108.57 | -4.34% | 8,765,537 |
| Jan 16, 2026 | 116.02 | 116.30 | 113.42 | 113.49 | 113.49 | -2.18% | 3,933,209 |
| Jan 15, 2026 | 112.06 | 116.06 | 111.76 | 116.02 | 116.02 | 4.76% | 4,504,162 |
| Jan 14, 2026 | 113.00 | 114.90 | 109.72 | 110.75 | 110.75 | -3.20% | 5,002,160 |
| Jan 13, 2026 | 114.00 | 117.08 | 113.00 | 114.41 | 114.41 | -0.76% | 4,536,966 |
| Jan 12, 2026 | 115.50 | 116.29 | 114.15 | 115.29 | 115.29 | -1.73% | 3,303,518 |
| Jan 9, 2026 | 117.00 | 118.65 | 114.37 | 117.32 | 117.32 | 1.60% | 3,722,928 |
| Jan 8, 2026 | 116.37 | 117.44 | 115.07 | 115.47 | 115.47 | -0.97% | 3,360,994 |
| Jan 7, 2026 | 118.30 | 119.21 | 116.36 | 116.60 | 116.60 | -0.79% | 3,879,164 |
| Jan 6, 2026 | 114.95 | 118.70 | 114.10 | 117.53 | 117.53 | 2.30% | 5,276,956 |
| Jan 5, 2026 | 112.74 | 116.34 | 112.41 | 114.89 | 114.89 | 1.66% | 3,740,578 |
| Jan 2, 2026 | 112.60 | 113.57 | 110.96 | 113.01 | 113.01 | 1.06% | 2,601,068 |
| Dec 31, 2025 | 111.42 | 112.13 | 110.82 | 111.82 | 111.82 | 0.27% | 1,985,884 |
| Dec 30, 2025 | 111.59 | 112.41 | 111.00 | 111.52 | 111.52 | 0.06% | 1,990,792 |
| Dec 29, 2025 | 113.27 | 113.99 | 110.69 | 111.45 | 111.45 | -2.27% | 3,894,350 |
| Dec 26, 2025 | 114.63 | 114.85 | 113.59 | 114.04 | 114.04 | -0.67% | 1,955,557 |
| Dec 24, 2025 | 113.32 | 115.15 | 112.75 | 114.81 | 114.81 | 1.13% | 1,832,645 |
| Dec 23, 2025 | 115.11 | 115.95 | 112.65 | 113.53 | 113.53 | -2.15% | 3,250,921 |
| Dec 22, 2025 | 114.30 | 116.32 | 114.06 | 116.02 | 116.02 | 1.78% | 3,814,072 |
| 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 |