United Airlines Holdings, Inc. (UAL)
NASDAQ: UAL · Real-Time Price · USD
97.91
-1.24 (-1.25%)
At close: Sep 26, 2025, 4:00 PM EDT
97.95
+0.04 (0.04%)
After-hours: Sep 26, 2025, 7:56 PM EDT
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 100.34 | 101.05 | 97.77 | 97.91 | 97.91 | -1.25% | 5,285,085 |
| Sep 25, 2025 | 99.85 | 100.77 | 98.57 | 99.15 | 99.15 | -2.21% | 4,082,600 |
| Sep 24, 2025 | 104.71 | 104.71 | 100.92 | 101.39 | 101.39 | -2.63% | 5,797,195 |
| Sep 23, 2025 | 104.24 | 106.50 | 103.99 | 104.13 | 104.13 | -0.05% | 4,071,594 |
| Sep 22, 2025 | 105.88 | 105.96 | 101.25 | 104.18 | 104.18 | -2.00% | 6,791,746 |
| Sep 19, 2025 | 105.72 | 106.70 | 103.85 | 106.31 | 106.31 | 0.88% | 11,193,219 |
| Sep 18, 2025 | 106.48 | 107.20 | 105.02 | 105.38 | 105.38 | -0.12% | 4,302,538 |
| Sep 17, 2025 | 104.58 | 108.15 | 104.19 | 105.51 | 105.51 | 1.26% | 4,918,225 |
| Sep 16, 2025 | 104.50 | 105.24 | 102.10 | 104.20 | 104.20 | -0.33% | 4,989,404 |
| Sep 15, 2025 | 106.65 | 106.82 | 103.31 | 104.55 | 104.55 | -1.90% | 4,722,396 |
| Sep 12, 2025 | 108.95 | 109.57 | 106.50 | 106.58 | 106.58 | -2.54% | 6,077,766 |
| Sep 11, 2025 | 108.94 | 110.66 | 105.06 | 109.36 | 109.36 | 1.72% | 8,182,557 |
| Sep 10, 2025 | 105.98 | 108.14 | 105.31 | 107.51 | 107.51 | 1.76% | 5,245,746 |
| Sep 9, 2025 | 107.42 | 107.91 | 103.97 | 105.65 | 105.65 | -1.97% | 5,259,536 |
| Sep 8, 2025 | 107.48 | 109.44 | 106.21 | 107.77 | 107.77 | 1.11% | 5,219,232 |
| Sep 5, 2025 | 106.44 | 107.61 | 105.29 | 106.59 | 106.59 | 0.51% | 3,634,340 |
| Sep 4, 2025 | 106.10 | 109.30 | 105.41 | 106.05 | 106.05 | -0.10% | 5,044,150 |
| Sep 3, 2025 | 105.10 | 109.69 | 104.93 | 106.16 | 106.16 | 1.41% | 5,766,367 |
| Sep 2, 2025 | 102.99 | 104.77 | 101.75 | 104.68 | 104.68 | -0.30% | 7,055,016 |
| Aug 29, 2025 | 105.00 | 105.85 | 104.05 | 105.00 | 105.00 | -0.08% | 2,868,911 |
| Aug 28, 2025 | 104.93 | 106.28 | 103.37 | 105.08 | 105.08 | 0.83% | 3,986,130 |
| Aug 27, 2025 | 104.00 | 105.30 | 103.16 | 104.21 | 104.21 | 0.08% | 3,158,569 |
| Aug 26, 2025 | 102.50 | 104.36 | 102.28 | 104.13 | 104.13 | 1.75% | 3,905,746 |
| Aug 25, 2025 | 102.00 | 103.11 | 101.66 | 102.34 | 102.34 | -0.62% | 2,856,322 |
| Aug 22, 2025 | 97.61 | 103.29 | 97.52 | 102.98 | 102.98 | 5.96% | 6,043,200 |
| Aug 21, 2025 | 99.35 | 99.43 | 96.65 | 97.19 | 97.19 | -2.66% | 3,740,726 |
| Aug 20, 2025 | 100.50 | 101.72 | 98.23 | 99.84 | 99.84 | -2.30% | 4,408,187 |
| Aug 19, 2025 | 102.43 | 103.55 | 101.40 | 102.19 | 102.19 | -0.18% | 3,732,074 |
| Aug 18, 2025 | 100.25 | 102.76 | 99.67 | 102.37 | 102.37 | 1.43% | 3,886,361 |
| Aug 15, 2025 | 99.77 | 101.47 | 99.34 | 100.93 | 100.93 | 1.81% | 6,343,737 |
| Aug 14, 2025 | 98.02 | 99.33 | 97.52 | 99.14 | 99.14 | -0.65% | 3,879,008 |
| Aug 13, 2025 | 98.67 | 100.06 | 97.17 | 99.79 | 99.79 | 1.34% | 6,048,167 |
| Aug 12, 2025 | 91.99 | 98.85 | 91.84 | 98.47 | 98.47 | 10.23% | 11,546,060 |
| Aug 11, 2025 | 89.49 | 91.10 | 89.15 | 89.33 | 89.33 | 0.04% | 4,008,128 |
| Aug 8, 2025 | 88.19 | 90.43 | 87.07 | 89.29 | 89.29 | 1.49% | 4,642,986 |
| Aug 7, 2025 | 89.16 | 89.20 | 86.98 | 87.98 | 87.98 | -1.00% | 3,686,536 |
| Aug 6, 2025 | 87.75 | 89.30 | 87.51 | 88.87 | 88.87 | 1.38% | 4,046,558 |
| Aug 5, 2025 | 87.45 | 87.85 | 85.88 | 87.66 | 87.66 | 0.75% | 3,816,953 |
| Aug 4, 2025 | 85.31 | 87.14 | 84.94 | 87.01 | 87.01 | 2.89% | 5,135,695 |
| Aug 1, 2025 | 85.43 | 85.70 | 82.42 | 84.57 | 84.57 | -4.24% | 7,304,144 |
| Jul 31, 2025 | 90.51 | 90.93 | 88.02 | 88.31 | 88.31 | -2.14% | 5,957,435 |
| Jul 30, 2025 | 90.92 | 91.38 | 89.10 | 90.24 | 90.24 | -0.45% | 4,661,751 |
| Jul 29, 2025 | 92.81 | 93.44 | 90.28 | 90.65 | 90.65 | -1.93% | 5,144,627 |
| Jul 28, 2025 | 91.36 | 93.08 | 90.60 | 92.43 | 92.43 | 1.45% | 5,138,570 |
| Jul 25, 2025 | 89.50 | 91.59 | 89.10 | 91.11 | 91.11 | 1.54% | 5,263,310 |
| Jul 24, 2025 | 88.84 | 92.85 | 87.95 | 89.73 | 89.73 | -0.77% | 7,329,993 |
| Jul 23, 2025 | 91.25 | 91.88 | 90.30 | 90.43 | 90.43 | -0.39% | 5,372,318 |
| Jul 22, 2025 | 92.25 | 92.25 | 89.36 | 90.78 | 90.78 | -1.70% | 6,769,592 |
| Jul 21, 2025 | 92.55 | 92.93 | 91.07 | 92.35 | 92.35 | 0.11% | 6,664,680 |
| Jul 18, 2025 | 91.61 | 92.78 | 89.73 | 92.25 | 92.25 | 1.13% | 7,633,978 |