United Airlines Holdings, Inc. (UAL)

NASDAQ: UAL · Real-Time Price · USD

104.71

+4.02 (3.99%)

At close: Oct 27, 2026, 4:00 PM EDT

104.75

+0.04 (0.04%)

After-hours: Oct 27, 2026, 7:57 PM EDT

United Airlines Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	101.94	105.10	100.02	104.71	104.71	3.99%	4,839,460
Oct 26, 2026	98.80	102.35	98.37	100.69	100.69	2.82%	4,667,285
Oct 23, 2026	100.87	100.98	96.40	97.93	97.93	-3.99%	4,075,813
Oct 22, 2026	98.00	103.97	98.00	102.00	102.00	0.32%	6,653,437
Oct 21, 2026	97.50	104.98	96.24	101.67	101.67	3.99%	10,652,568
Oct 20, 2026	95.01	101.88	94.54	97.77	97.77	2.27%	7,312,114
Oct 19, 2026	97.57	98.13	95.27	95.60	95.60	-0.52%	4,097,517
Oct 16, 2026	101.34	102.75	96.07	96.10	96.10	-5.14%	4,926,960
Oct 15, 2026	98.96	101.63	98.13	101.31	101.31	2.37%	3,844,214
Oct 14, 2026	101.10	101.91	97.70	98.96	98.96	-4.14%	5,424,488
Oct 13, 2026	104.21	104.91	101.77	103.23	103.23	-1.16%	5,037,001
Oct 12, 2026	105.80	106.88	104.32	104.44	104.44	-2.81%	3,187,525
Oct 9, 2026	106.53	107.69	104.29	107.46	107.46	0.01%	4,662,173
Oct 8, 2026	107.87	109.57	105.58	107.44	107.44	-2.48%	6,342,920
Oct 7, 2026	109.40	110.68	108.93	110.17	110.17	-1.52%	5,333,048
Oct 6, 2026	111.98	115.20	110.72	111.87	111.87	1.70%	5,306,458
Oct 5, 2026	113.15	113.40	109.52	110.00	110.00	-2.23%	4,935,511
Oct 2, 2026	114.75	114.76	111.36	112.51	112.51	0.65%	4,026,363
Oct 1, 2026	110.96	111.89	109.08	111.78	111.78	0.75%	4,367,706
Sep 30, 2026	112.56	112.93	110.34	110.95	110.95	-1.51%	4,075,797
Sep 29, 2026	113.68	113.79	111.13	112.65	112.65	1.02%	3,094,538
Sep 28, 2026	111.99	113.25	108.60	111.51	111.51	-2.18%	3,999,194
Sep 25, 2026	113.21	115.71	110.72	113.99	113.99	2.52%	3,416,205
Sep 24, 2026	109.66	113.00	108.05	111.19	111.19	0.42%	4,004,920
Sep 23, 2026	113.91	114.30	110.47	110.72	110.72	-3.90%	3,772,817
Sep 22, 2026	116.60	118.26	114.15	115.21	115.21	0.72%	5,046,688
Sep 21, 2026	111.80	114.65	110.59	114.39	114.39	5.22%	4,782,817
Sep 18, 2026	107.71	109.42	107.07	108.71	108.71	0.99%	4,663,644
Sep 17, 2026	109.40	109.80	107.34	107.64	107.64	1.26%	3,242,315
Sep 16, 2026	108.30	109.78	104.59	106.30	106.30	-0.58%	4,144,795
Sep 15, 2026	109.58	109.58	105.18	106.92	106.92	-1.87%	3,940,873
Sep 14, 2026	106.11	109.85	106.08	108.96	108.96	-0.78%	3,875,180
Sep 11, 2026	108.55	110.77	108.36	109.82	109.82	3.13%	5,653,354
Sep 10, 2026	105.49	107.89	104.64	106.49	106.49	-0.59%	3,772,844
Sep 9, 2026	106.66	107.91	105.77	107.12	107.12	-1.03%	2,710,178
Sep 8, 2026	109.90	110.49	108.06	108.24	108.24	-2.82%	2,923,060
Sep 4, 2026	109.14	111.58	108.95	111.38	111.38	2.50%	2,933,150
Sep 3, 2026	109.00	109.60	107.04	108.66	108.66	0.29%	3,050,039
Sep 2, 2026	106.80	109.87	106.25	108.35	108.35	3.56%	4,187,988
Sep 1, 2026	106.79	107.71	104.15	104.63	104.63	-3.11%	5,274,962
Aug 31, 2026	108.87	109.00	107.42	107.99	107.99	-2.36%	3,395,026
Aug 28, 2026	113.24	113.98	110.21	110.60	110.60	-1.59%	2,303,039
Aug 27, 2026	114.25	114.84	112.27	112.39	112.39	-2.12%	2,122,907
Aug 26, 2026	118.44	119.73	114.70	114.83	114.83	-2.20%	2,894,767
Aug 25, 2026	116.60	117.56	113.81	117.41	117.41	3.38%	3,876,770
Aug 24, 2026	115.06	116.11	112.65	113.57	113.57	0.35%	2,597,832
Aug 21, 2026	114.50	114.50	112.40	113.17	113.17	1.31%	3,362,010
Aug 20, 2026	114.17	114.17	110.96	111.71	111.71	-3.52%	4,100,488
Aug 19, 2026	119.81	119.81	115.69	115.78	115.78	-2.48%	2,940,729
Aug 18, 2026	120.82	121.21	118.61	118.72	118.72	-2.90%	2,673,786