United Airlines Holdings, Inc. (UAL)
NASDAQ: UAL · Real-Time Price · USD
108.96
-0.86 (-0.78%)
At close: Sep 14, 2026, 4:00 PM EDT
107.57
-1.39 (-1.28%)
Pre-market: Sep 15, 2026, 5:01 AM EDT
United Airlines Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 106.11 | 109.85 | 106.08 | 108.96 | 108.96 | -0.78% | 3,874,438 |
| 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 |
| Aug 17, 2026 | 124.96 | 125.15 | 122.08 | 122.26 | 122.26 | -2.46% | 2,446,052 |
| Aug 14, 2026 | 125.90 | 127.05 | 124.57 | 125.34 | 125.34 | -0.80% | 3,385,186 |
| Aug 13, 2026 | 128.00 | 128.50 | 125.91 | 126.35 | 126.35 | 0.98% | 2,497,733 |
| Aug 12, 2026 | 127.36 | 127.80 | 124.19 | 125.12 | 125.12 | -0.94% | 2,280,730 |
| Aug 11, 2026 | 125.00 | 127.04 | 123.92 | 126.31 | 126.31 | 2.06% | 2,778,323 |
| Aug 10, 2026 | 128.33 | 128.47 | 123.64 | 123.76 | 123.76 | -4.48% | 2,846,847 |
| Aug 7, 2026 | 130.04 | 130.33 | 127.67 | 129.56 | 129.56 | 0.34% | 2,169,778 |
| Aug 6, 2026 | 131.75 | 132.88 | 128.91 | 129.12 | 129.12 | -2.74% | 2,318,797 |
| Aug 5, 2026 | 133.40 | 135.37 | 132.56 | 132.76 | 132.76 | 0.11% | 3,651,151 |
| Aug 4, 2026 | 132.17 | 133.88 | 130.38 | 132.62 | 132.62 | 3.29% | 3,766,364 |
| Aug 3, 2026 | 125.34 | 130.18 | 125.30 | 128.39 | 128.39 | 5.82% | 4,251,298 |
| Jul 31, 2026 | 123.56 | 123.93 | 121.00 | 121.33 | 121.33 | -1.80% | 2,660,601 |
| Jul 30, 2026 | 121.85 | 124.27 | 120.26 | 123.56 | 123.56 | 3.47% | 3,113,733 |
| Jul 29, 2026 | 120.08 | 123.65 | 119.20 | 119.42 | 119.42 | -3.51% | 3,997,416 |
| Jul 28, 2026 | 120.78 | 124.68 | 119.44 | 123.77 | 123.77 | 2.65% | 4,364,358 |
| Jul 27, 2026 | 122.00 | 123.68 | 118.60 | 120.57 | 120.57 | 1.94% | 3,869,524 |
| Jul 24, 2026 | 116.38 | 121.63 | 115.87 | 118.27 | 118.27 | 2.54% | 4,731,188 |
| Jul 23, 2026 | 112.19 | 115.52 | 111.62 | 115.35 | 115.35 | -1.63% | 6,262,199 |
| Jul 22, 2026 | 115.74 | 118.70 | 115.13 | 117.26 | 117.26 | -0.37% | 4,099,850 |
| Jul 21, 2026 | 119.27 | 119.64 | 117.27 | 117.70 | 117.70 | 0.15% | 3,167,205 |
| Jul 20, 2026 | 117.12 | 118.99 | 115.81 | 117.52 | 117.52 | 1.83% | 4,437,884 |
| Jul 17, 2026 | 115.60 | 118.59 | 114.04 | 115.41 | 115.41 | -2.86% | 6,027,944 |
| Jul 16, 2026 | 116.64 | 122.12 | 116.05 | 118.81 | 118.81 | -1.79% | 6,967,065 |
| Jul 15, 2026 | 121.52 | 122.94 | 119.20 | 120.97 | 120.97 | 0.52% | 5,965,702 |
| Jul 14, 2026 | 121.99 | 122.02 | 119.13 | 120.35 | 120.35 | -0.67% | 4,178,782 |
| Jul 13, 2026 | 124.76 | 125.24 | 120.62 | 121.16 | 121.16 | -3.84% | 4,314,352 |
| Jul 10, 2026 | 128.76 | 129.50 | 124.00 | 126.00 | 126.00 | -2.36% | 3,969,014 |
| Jul 9, 2026 | 127.68 | 130.81 | 126.93 | 129.05 | 129.05 | 2.24% | 4,242,212 |
| Jul 8, 2026 | 125.20 | 126.54 | 121.75 | 126.22 | 126.22 | -1.63% | 5,526,637 |
| Jul 7, 2026 | 132.62 | 133.70 | 127.60 | 128.31 | 128.31 | -3.16% | 3,368,282 |
| Jul 6, 2026 | 134.99 | 138.10 | 132.00 | 132.50 | 132.50 | -0.62% | 4,427,604 |