Skip to main content
United Airlines Holdings, Inc. (UAL)
NASDAQ: UAL · Real-Time Price · USD
79.18
+1.63 (2.10%)
At close: Jun 27, 2025, 4:00 PM
79.14
-0.04 (-0.05%)
After-hours: Jun 27, 2025, 7:58 PM EDT

United Airlines Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202577.8779.7577.3679.1879.182.10%6,435,299
Jun 26, 202577.3578.4776.9277.5577.551.07%4,633,552
Jun 25, 202579.4079.4076.1776.7376.73-2.90%5,483,171
Jun 24, 202579.7080.7877.9479.0279.022.66%7,187,821
Jun 23, 202573.5077.3471.5576.9776.973.64%11,985,207
Jun 20, 202574.3975.2173.7174.2774.27-0.04%8,660,228
Jun 18, 202573.4576.0573.3574.3074.300.86%8,039,329
Jun 17, 202577.0177.2573.0573.6773.67-6.18%9,396,491
Jun 16, 202575.4678.8774.7578.5278.526.11%8,555,204
Jun 13, 202573.1876.1672.5274.0074.00-4.43%10,129,321
Jun 12, 202577.1677.7475.6377.4377.43-1.53%7,626,449
Jun 11, 202583.5083.8777.7278.6378.63-5.49%8,318,842
Jun 10, 202583.2684.1982.1383.2083.20-0.32%4,795,072
Jun 9, 202585.1385.8083.4383.4783.47-0.90%6,959,331
Jun 6, 202582.1584.3581.7084.2384.234.83%5,842,748
Jun 5, 202581.1782.5879.5980.3580.35-1.56%6,025,614
Jun 4, 202581.0782.4980.3181.6281.620.67%5,055,523
Jun 3, 202581.3081.9280.3881.0881.08-0.18%5,370,433
Jun 2, 202578.9381.4077.4981.2381.232.25%6,925,493
May 30, 202577.6180.0777.1179.4579.451.11%7,486,966
May 29, 202579.0480.7677.0178.5778.571.38%10,090,094
May 28, 202577.8778.4177.0477.5077.50-0.87%3,911,817
May 27, 202576.0279.4975.9078.1878.184.73%7,898,204
May 23, 202573.8375.4273.7774.6574.65-1.78%4,806,559
May 22, 202573.1176.4472.9876.0076.003.64%8,293,568
May 21, 202575.0575.1072.9073.3373.33-3.93%8,254,143
May 20, 202578.4378.7275.5476.3376.33-2.91%8,122,757
May 19, 202577.9179.6476.7078.6278.620.89%6,226,544
May 16, 202576.7578.6075.6677.9377.931.82%6,423,702
May 15, 202578.9479.0976.1476.5476.54-3.10%9,180,507
May 14, 202582.6484.1878.9578.9978.99-4.37%8,704,147
May 13, 202579.2583.4778.2582.6082.605.06%10,145,756
May 12, 202582.8384.8578.2978.6278.621.75%12,051,991
May 9, 202580.0880.6776.4877.2777.27-2.69%9,062,361
May 8, 202576.9780.6775.8479.4179.415.39%8,438,636
May 7, 202574.2476.5474.1075.3575.352.49%6,541,876
May 6, 202572.9075.0672.8273.5273.52-1.79%4,304,433
May 5, 202573.4877.5973.4274.8674.861.07%9,312,726
May 2, 202571.2475.3171.2474.0774.077.10%8,669,477
May 1, 202569.8570.5368.8869.1669.160.49%5,638,775
Apr 30, 202566.4469.1565.6668.8268.82-0.16%5,916,573
Apr 29, 202568.4669.9067.8268.9368.930.13%4,891,043
Apr 28, 202568.6870.5768.2868.8468.840.94%4,957,333
Apr 25, 202568.3269.5367.5468.2068.20-1.23%5,626,929
Apr 24, 202566.6669.4865.8569.0569.051.50%7,018,935
Apr 23, 202571.4873.4467.8868.0368.031.58%9,318,004
Apr 22, 202566.4767.3265.2666.9766.972.56%7,298,293
Apr 21, 202565.0965.6063.2365.3065.30-1.51%6,827,625
Apr 17, 202566.9568.2864.7566.3066.30-1.03%11,260,973
Apr 16, 202569.6470.7465.3366.9966.99-0.01%25,222,403