United Airlines Holdings, Inc. (UAL)
NASDAQ: UAL · Real-Time Price · USD
95.70
-0.14 (-0.15%)
At close: May 13, 2026, 4:00 PM EDT
98.50
+2.80 (2.93%)
After-hours: May 13, 2026, 7:59 PM EDT
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 95.41 | 96.40 | 93.76 | 95.70 | 95.70 | -0.15% | 3,435,921 |
| May 12, 2026 | 95.56 | 96.18 | 94.34 | 95.84 | 95.84 | -0.81% | 3,377,512 |
| May 11, 2026 | 98.73 | 98.88 | 96.46 | 96.62 | 96.62 | -2.97% | 4,140,995 |
| May 8, 2026 | 100.00 | 101.15 | 98.64 | 99.58 | 99.58 | -0.12% | 3,851,251 |
| May 7, 2026 | 101.30 | 103.77 | 98.66 | 99.70 | 99.70 | -0.34% | 8,101,464 |
| May 6, 2026 | 99.66 | 100.39 | 97.21 | 100.04 | 100.04 | 6.80% | 8,745,760 |
| 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 |
| Apr 30, 2026 | 90.02 | 90.92 | 89.37 | 90.00 | 90.00 | 1.56% | 4,469,178 |
| Apr 29, 2026 | 89.10 | 89.50 | 87.95 | 88.62 | 88.62 | -1.98% | 5,855,305 |
| Apr 28, 2026 | 90.58 | 91.95 | 88.91 | 90.41 | 90.41 | -1.62% | 4,921,436 |
| Apr 27, 2026 | 92.76 | 94.38 | 91.40 | 91.90 | 91.90 | -1.18% | 5,182,919 |
| Apr 24, 2026 | 92.02 | 93.42 | 90.83 | 93.00 | 93.00 | 1.92% | 6,364,880 |
| Apr 23, 2026 | 91.36 | 93.50 | 88.61 | 91.25 | 91.25 | -0.50% | 8,648,801 |
| Apr 22, 2026 | 96.01 | 96.20 | 90.21 | 91.71 | 91.71 | -5.58% | 14,913,994 |
| Apr 21, 2026 | 98.42 | 100.80 | 96.14 | 97.13 | 97.13 | -1.80% | 9,832,840 |
| Apr 20, 2026 | 99.98 | 102.27 | 98.44 | 98.91 | 98.91 | -2.84% | 6,381,796 |
| Apr 17, 2026 | 102.88 | 105.98 | 100.91 | 101.80 | 101.80 | 7.12% | 13,120,695 |
| Apr 16, 2026 | 94.51 | 96.57 | 93.31 | 95.03 | 95.03 | 0.81% | 5,859,103 |
| Apr 15, 2026 | 96.39 | 96.97 | 93.79 | 94.27 | 94.27 | -3.01% | 9,046,362 |
| Apr 14, 2026 | 96.63 | 99.74 | 95.25 | 97.20 | 97.20 | 2.10% | 10,121,956 |
| Apr 13, 2026 | 94.57 | 95.60 | 93.20 | 95.20 | 95.20 | -1.24% | 5,468,977 |
| Apr 10, 2026 | 98.30 | 98.38 | 95.70 | 96.40 | 96.40 | -1.30% | 4,663,706 |
| Apr 9, 2026 | 95.26 | 98.63 | 93.96 | 97.67 | 97.67 | 1.42% | 6,314,462 |
| Apr 8, 2026 | 99.45 | 102.50 | 96.03 | 96.30 | 96.30 | 7.85% | 16,778,538 |
| Apr 7, 2026 | 89.09 | 90.10 | 86.65 | 89.29 | 89.29 | -1.85% | 10,005,219 |
| Apr 6, 2026 | 92.00 | 93.00 | 89.99 | 90.97 | 90.97 | -1.34% | 6,477,215 |
| Apr 2, 2026 | 90.00 | 94.00 | 88.17 | 92.21 | 92.21 | -3.02% | 8,630,126 |
| Apr 1, 2026 | 93.61 | 96.56 | 93.16 | 95.08 | 95.08 | 3.27% | 8,465,835 |
| Mar 31, 2026 | 86.83 | 92.51 | 86.56 | 92.07 | 92.07 | 8.05% | 9,943,373 |
| Mar 30, 2026 | 88.14 | 89.15 | 84.64 | 85.21 | 85.21 | -3.65% | 7,268,433 |
| Mar 27, 2026 | 91.30 | 92.21 | 87.58 | 88.44 | 88.44 | -4.59% | 6,293,834 |
| Mar 26, 2026 | 91.00 | 94.71 | 91.00 | 92.69 | 92.69 | -0.28% | 5,992,138 |
| Mar 25, 2026 | 96.38 | 97.96 | 92.80 | 92.95 | 92.95 | -0.65% | 8,861,244 |
| Mar 24, 2026 | 91.47 | 94.96 | 90.80 | 93.56 | 93.56 | -0.43% | 7,804,096 |
| Mar 23, 2026 | 95.84 | 96.60 | 92.82 | 93.96 | 93.96 | 4.46% | 10,135,882 |
| Mar 20, 2026 | 93.39 | 94.08 | 88.41 | 89.95 | 89.95 | -4.46% | 9,271,727 |
| Mar 19, 2026 | 90.66 | 94.91 | 89.61 | 94.15 | 94.15 | 1.77% | 7,002,685 |
| Mar 18, 2026 | 92.40 | 95.22 | 91.53 | 92.51 | 92.51 | -0.73% | 6,381,613 |
| Mar 17, 2026 | 93.65 | 94.55 | 91.58 | 93.19 | 93.19 | 3.22% | 10,430,362 |
| Mar 16, 2026 | 88.17 | 90.61 | 87.97 | 90.28 | 90.28 | 4.25% | 7,148,503 |
| Mar 13, 2026 | 87.26 | 87.94 | 85.98 | 86.60 | 86.60 | 0.08% | 5,984,244 |
| Mar 12, 2026 | 87.96 | 88.38 | 86.15 | 86.53 | 86.53 | -4.58% | 9,756,829 |
| Mar 11, 2026 | 91.00 | 92.36 | 88.41 | 90.68 | 90.68 | -0.46% | 7,929,069 |
| Mar 10, 2026 | 93.65 | 96.58 | 90.25 | 91.10 | 91.10 | -3.62% | 15,634,110 |
| Mar 9, 2026 | 89.08 | 94.76 | 84.70 | 94.52 | 94.52 | 2.66% | 18,431,362 |
| Mar 6, 2026 | 92.05 | 92.93 | 90.39 | 92.07 | 92.07 | -3.52% | 10,570,118 |
| Mar 5, 2026 | 98.00 | 98.69 | 92.37 | 95.43 | 95.43 | -5.03% | 12,720,437 |
| Mar 4, 2026 | 104.40 | 105.72 | 100.06 | 100.48 | 100.48 | -2.01% | 6,642,743 |