Skip to main content
logo
United Airlines Holdings, Inc. (UAL)
NASDAQ: UAL · Real-Time Price · USD
133.52
+5.13 (4.00%)
Aug 4, 2026, 1:17 PM EDT - Market open

United Airlines Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 2026132.17133.88130.38133.40-3.90%1,873,859
Aug 3, 2026125.34130.18125.30128.39128.395.82%4,242,719
Jul 31, 2026123.56123.93121.00121.33121.33-1.80%2,615,080
Jul 30, 2026121.85124.27120.26123.56123.563.47%3,113,240
Jul 29, 2026120.08123.65119.20119.42119.42-3.51%3,997,416
Jul 28, 2026120.78124.68119.44123.77123.772.65%4,364,358
Jul 27, 2026122.00123.68118.60120.57120.571.94%3,869,524
Jul 24, 2026116.38121.63115.87118.27118.272.54%4,731,188
Jul 23, 2026112.19115.52111.62115.35115.35-1.63%6,262,199
Jul 22, 2026115.74118.70115.13117.26117.26-0.37%4,099,850
Jul 21, 2026119.27119.64117.27117.70117.700.15%3,167,205
Jul 20, 2026117.12118.99115.81117.52117.521.83%4,437,884
Jul 17, 2026115.60118.59114.04115.41115.41-2.86%6,027,944
Jul 16, 2026116.64122.12116.05118.81118.81-1.79%6,967,065
Jul 15, 2026121.52122.94119.20120.97120.970.52%5,965,702
Jul 14, 2026121.99122.02119.13120.35120.35-0.67%4,178,782
Jul 13, 2026124.76125.24120.62121.16121.16-3.84%4,314,352
Jul 10, 2026128.76129.50124.00126.00126.00-2.36%3,969,014
Jul 9, 2026127.68130.81126.93129.05129.052.24%4,242,212
Jul 8, 2026125.20126.54121.75126.22126.22-1.63%5,526,637
Jul 7, 2026132.62133.70127.60128.31128.31-3.16%3,368,282
Jul 6, 2026134.99138.10132.00132.50132.50-0.62%4,427,604
Jul 2, 2026137.98138.51132.06133.32133.32-1.34%4,462,332
Jul 1, 2026136.12136.65134.12135.13135.13-0.63%5,075,606
Jun 30, 2026135.80138.77135.00135.99135.990.59%5,084,936
Jun 29, 2026135.77137.22134.20135.19135.19-0.68%4,159,760
Jun 26, 2026134.62137.84134.05136.11136.111.12%6,070,595
Jun 25, 2026132.25138.44132.00134.61134.613.11%7,329,690
Jun 24, 2026124.21130.60123.14130.54130.547.40%10,086,783
Jun 23, 2026116.77121.85116.77121.55121.552.42%5,414,027
Jun 22, 2026118.25119.94117.64118.68118.680.30%6,875,853
Jun 18, 2026118.81120.68117.26118.32118.322.15%6,761,751
Jun 17, 2026118.50120.30115.40115.83115.83-2.26%5,133,638
Jun 16, 2026120.87123.02118.40118.51118.51-1.22%6,360,072
Jun 15, 2026120.90124.79118.56119.97119.973.85%7,737,234
Jun 12, 2026114.01116.51111.83115.52115.522.58%5,369,954
Jun 11, 2026101.95112.81101.77112.61112.619.56%6,785,688
Jun 10, 2026106.64106.86102.30102.78102.78-6.25%5,448,873
Jun 9, 2026107.82111.00104.18109.63109.634.09%6,336,434
Jun 8, 2026104.69106.40103.70105.32105.32-0.39%3,891,058
Jun 5, 2026104.68106.38103.50105.73105.730.75%3,835,892
Jun 4, 2026106.90107.30104.51104.94104.94-0.19%4,216,654
Jun 3, 2026107.43108.15105.07105.14105.14-3.38%3,701,707
Jun 2, 2026112.62112.62108.74108.82108.82-2.63%4,599,315
Jun 1, 2026111.40112.91108.91111.76111.76-2.65%4,778,401
May 29, 2026115.54117.96114.74114.80114.80-0.23%7,163,430
May 28, 2026109.83115.95109.28115.06115.062.17%6,541,669
May 27, 2026109.33114.35109.00112.62112.626.33%10,618,853
May 26, 2026103.80106.67103.45105.92105.925.96%6,166,187
May 22, 2026100.51101.4999.0399.9699.960.32%4,051,488