United Airlines Holdings, Inc. (UAL)
NASDAQ: UAL · Real-Time Price · USD
113.57
+0.40 (0.35%)
At close: Aug 24, 2026, 4:00 PM EDT
113.57
0.00 (0.00%)
After-hours: Aug 24, 2026, 4:15 PM EDT
United Airlines Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 115.06 | 116.11 | 112.65 | 113.59 | - | 0.37% | 1,679,138 |
| Aug 21, 2026 | 114.50 | 114.50 | 112.40 | 113.17 | 113.17 | 1.31% | 3,358,829 |
| Aug 20, 2026 | 114.17 | 114.17 | 110.96 | 111.71 | 111.71 | -3.52% | 4,095,158 |
| Aug 19, 2026 | 119.81 | 119.81 | 115.69 | 115.78 | 115.78 | -2.48% | 2,935,372 |
| Aug 18, 2026 | 120.82 | 121.21 | 118.61 | 118.72 | 118.72 | -2.90% | 2,669,580 |
| Aug 17, 2026 | 124.96 | 125.15 | 122.08 | 122.26 | 122.26 | -2.46% | 2,441,473 |
| Aug 14, 2026 | 125.90 | 127.05 | 124.57 | 125.34 | 125.34 | -0.80% | 3,384,249 |
| Aug 13, 2026 | 128.00 | 128.50 | 125.91 | 126.35 | 126.35 | 0.98% | 2,496,307 |
| 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 |
| Jul 2, 2026 | 137.98 | 138.51 | 132.06 | 133.32 | 133.32 | -1.34% | 4,462,332 |
| Jul 1, 2026 | 136.12 | 136.65 | 134.12 | 135.13 | 135.13 | -0.63% | 5,075,606 |
| Jun 30, 2026 | 135.80 | 138.77 | 135.00 | 135.99 | 135.99 | 0.59% | 5,084,936 |
| Jun 29, 2026 | 135.77 | 137.22 | 134.20 | 135.19 | 135.19 | -0.68% | 4,159,760 |
| Jun 26, 2026 | 134.62 | 137.84 | 134.05 | 136.11 | 136.11 | 1.12% | 6,070,595 |
| Jun 25, 2026 | 132.25 | 138.44 | 132.00 | 134.61 | 134.61 | 3.11% | 7,329,690 |
| Jun 24, 2026 | 124.21 | 130.60 | 123.14 | 130.54 | 130.54 | 7.40% | 10,086,783 |
| Jun 23, 2026 | 116.77 | 121.85 | 116.77 | 121.55 | 121.55 | 2.42% | 5,414,027 |
| Jun 22, 2026 | 118.25 | 119.94 | 117.64 | 118.68 | 118.68 | 0.30% | 6,875,853 |
| Jun 18, 2026 | 118.81 | 120.68 | 117.26 | 118.32 | 118.32 | 2.15% | 6,761,751 |
| 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 |