United Airlines Holdings, Inc. (UAL)

NASDAQ: UAL · Real-Time Price · USD

120.35

-0.81 (-0.67%)

At close: Jul 14, 2026, 4:00 PM EDT

121.00

+0.65 (0.54%)

Pre-market: Jul 15, 2026, 8:35 AM EDT

United Airlines Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	121.99	122.02	119.13	120.35	120.35	-0.67%	4,127,044
Jul 13, 2026	124.76	125.24	120.62	121.16	121.16	-3.84%	4,307,885
Jul 10, 2026	128.76	129.50	124.00	126.00	126.00	-2.36%	3,952,349
Jul 9, 2026	127.68	130.81	126.93	129.05	129.05	2.24%	4,221,076
Jul 8, 2026	125.20	126.54	121.75	126.22	126.22	-1.63%	5,389,613
Jul 7, 2026	132.62	133.70	127.60	128.31	128.31	-3.16%	3,354,780
Jul 6, 2026	134.99	138.10	132.00	132.50	132.50	-0.62%	4,301,103
Jul 2, 2026	137.98	138.51	132.06	133.32	133.32	-1.34%	4,343,833
Jul 1, 2026	136.12	136.65	134.12	135.13	135.13	-0.63%	4,804,179
Jun 30, 2026	135.80	138.77	135.00	135.99	135.99	0.59%	5,061,625
Jun 29, 2026	135.77	137.22	134.20	135.19	135.19	-0.68%	4,126,494
Jun 26, 2026	134.62	137.84	134.05	136.11	136.11	1.12%	5,915,396
Jun 25, 2026	132.25	138.44	132.00	134.61	134.61	3.11%	7,318,973
Jun 24, 2026	124.21	130.60	123.14	130.54	130.54	7.40%	10,026,013
Jun 23, 2026	116.77	121.85	116.77	121.55	121.55	2.42%	5,387,746
Jun 22, 2026	118.25	119.94	117.64	118.68	118.68	0.30%	6,764,474
Jun 18, 2026	118.81	120.68	117.26	118.32	118.32	2.15%	6,761,253
Jun 17, 2026	118.50	120.30	115.40	115.83	115.83	-2.26%	5,133,638
Jun 16, 2026	120.87	123.02	118.40	118.51	118.51	-1.22%	6,360,072
Jun 15, 2026	120.90	124.79	118.56	119.97	119.97	3.85%	7,737,234
Jun 12, 2026	114.01	116.51	111.83	115.52	115.52	2.58%	5,369,954
Jun 11, 2026	101.95	112.81	101.77	112.61	112.61	9.56%	6,785,688
Jun 10, 2026	106.64	106.86	102.30	102.78	102.78	-6.25%	5,448,873
Jun 9, 2026	107.82	111.00	104.18	109.63	109.63	4.09%	6,336,434
Jun 8, 2026	104.69	106.40	103.70	105.32	105.32	-0.39%	3,891,058
Jun 5, 2026	104.68	106.38	103.50	105.73	105.73	0.75%	3,835,892
Jun 4, 2026	106.90	107.30	104.51	104.94	104.94	-0.19%	4,216,654
Jun 3, 2026	107.43	108.15	105.07	105.14	105.14	-3.38%	3,701,707
Jun 2, 2026	112.62	112.62	108.74	108.82	108.82	-2.63%	4,599,315
Jun 1, 2026	111.40	112.91	108.91	111.76	111.76	-2.65%	4,778,401
May 29, 2026	115.54	117.96	114.74	114.80	114.80	-0.23%	7,163,430
May 28, 2026	109.83	115.95	109.28	115.06	115.06	2.17%	6,541,669
May 27, 2026	109.33	114.35	109.00	112.62	112.62	6.33%	10,618,853
May 26, 2026	103.80	106.67	103.45	105.92	105.92	5.96%	6,166,187
May 22, 2026	100.51	101.49	99.03	99.96	99.96	0.32%	4,051,488
May 21, 2026	95.43	100.28	95.30	99.64	99.64	1.65%	6,975,827
May 20, 2026	90.00	98.63	89.24	98.02	98.02	9.99%	9,039,208
May 19, 2026	91.09	91.71	88.34	89.12	89.12	-3.71%	6,386,416
May 18, 2026	94.16	96.15	91.36	92.55	92.55	-0.32%	5,271,995
May 15, 2026	94.26	94.66	92.76	92.85	92.85	-3.30%	5,055,092
May 14, 2026	96.89	97.59	94.39	96.02	96.02	0.33%	4,671,744
May 13, 2026	95.41	96.40	93.76	95.70	95.70	-0.15%	3,489,807
May 12, 2026	95.56	96.18	94.34	95.84	95.84	-0.81%	3,387,009
May 11, 2026	98.73	98.88	96.46	96.62	96.62	-2.97%	4,738,761
May 8, 2026	100.00	101.15	98.64	99.58	99.58	-0.12%	3,897,182
May 7, 2026	101.30	103.77	98.66	99.70	99.70	-0.34%	8,208,165
May 6, 2026	99.66	100.39	97.21	100.04	100.04	6.80%	8,754,671
May 5, 2026	90.74	94.04	90.60	93.67	93.67	4.00%	4,281,687
May 4, 2026	92.00	93.37	89.92	90.07	90.07	-2.65%	5,501,580
May 1, 2026	90.19	94.98	89.24	92.52	92.52	2.80%	8,307,860