United Airlines Holdings, Inc. UAL
109.31 USD -1.94 (-1.74%)
Regular-session close
107.20 -2.11 -1.93%
After hours · Nov 13, 7:59 PM ET
108.93 Day range 112.79
85.21 52-week range 136.11
- YTD
- -2.24%
- 1 year
- +12.49%
UAL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 112.23 | 112.79 | 108.80 | 109.31 | -1.94 | -1.74% | 5,131,600 |
| Nov 12, 2026 | 116.29 | 117.30 | 111.12 | 111.25 | -7.12 | -6.02% | 5,969,000 |
| Nov 11, 2026 | 119.38 | 119.79 | 118.11 | 118.37 | -2.19 | -1.82% | 4,886,100 |
| Nov 10, 2026 | 120.23 | 121.70 | 118.21 | 120.56 | +0.18 | +0.15% | 5,356,600 |
| Nov 9, 2026 | 117.92 | 122.08 | 117.51 | 120.38 | +7.64 | +6.78% | 6,763,400 |
| Nov 6, 2026 | 111.38 | 113.60 | 111.28 | 112.74 | +2.25 | +2.04% | 5,081,800 |
| Nov 5, 2026 | 115.23 | 117.01 | 107.59 | 110.49 | -5.27 | -4.55% | 6,328,800 |
| Nov 4, 2026 | 112.53 | 116.76 | 110.20 | 115.76 | +8.55 | +7.98% | 7,895,600 |
| Nov 3, 2026 | 110.30 | 111.25 | 107.04 | 107.21 | -2.03 | -1.86% | 3,953,000 |
| Nov 2, 2026 | 108.96 | 112.01 | 108.12 | 109.24 | +5.00 | +4.80% | 6,635,300 |
| Oct 30, 2026 | 103.75 | 104.38 | 101.47 | 104.24 | -0.97 | -0.92% | 4,950,800 |
| Oct 29, 2026 | 104.72 | 107.07 | 104.41 | 105.21 | +1.78 | +1.72% | 4,534,200 |
| Oct 28, 2026 | 104.32 | 105.60 | 102.70 | 103.43 | -1.28 | -1.22% | 4,418,500 |
| Oct 27, 2026 | 101.94 | 105.10 | 100.02 | 104.71 | +4.02 | +3.99% | 4,838,700 |
| Oct 26, 2026 | 98.80 | 102.35 | 98.37 | 100.69 | +2.76 | +2.82% | 4,663,900 |
| Oct 23, 2026 | 100.87 | 100.98 | 96.40 | 97.93 | -4.07 | -3.99% | 4,074,600 |
| Oct 22, 2026 | 98.00 | 103.97 | 98.00 | 102.00 | +0.33 | +0.32% | 6,651,700 |
| Oct 21, 2026 | 97.50 | 104.98 | 96.24 | 101.67 | +3.90 | +3.99% | 10,649,400 |
| Oct 20, 2026 | 95.01 | 101.88 | 94.54 | 97.77 | +2.17 | +2.27% | 7,312,100 |
| Oct 19, 2026 | 97.57 | 98.13 | 95.27 | 95.60 | -0.50 | -0.52% | 4,089,500 |
| Oct 16, 2026 | 101.34 | 102.75 | 96.07 | 96.10 | -5.21 | -5.14% | 4,920,300 |
| Oct 15, 2026 | 98.96 | 101.63 | 98.13 | 101.31 | +2.35 | +2.37% | 3,841,900 |
| Oct 14, 2026 | 101.10 | 101.91 | 97.70 | 98.96 | -4.27 | -4.14% | 5,418,900 |
| Oct 13, 2026 | 104.21 | 104.91 | 101.77 | 103.23 | -1.21 | -1.16% | 5,036,200 |
| Oct 12, 2026 | 105.80 | 106.88 | 104.32 | 104.44 | -3.02 | -2.81% | 3,184,900 |
| Oct 9, 2026 | 106.53 | 107.69 | 104.29 | 107.46 | +0.02 | +0.02% | 4,653,100 |
| Oct 8, 2026 | 107.87 | 109.57 | 105.58 | 107.44 | -2.73 | -2.48% | 6,342,900 |
| Oct 7, 2026 | 109.40 | 110.68 | 108.93 | 110.17 | -1.70 | -1.52% | 5,331,700 |
| Oct 6, 2026 | 111.98 | 115.20 | 110.72 | 111.87 | +1.87 | +1.70% | 5,305,500 |
| Oct 5, 2026 | 113.15 | 113.40 | 109.52 | 110.00 | -2.51 | -2.23% | 4,933,800 |
| Oct 2, 2026 | 114.75 | 114.76 | 111.36 | 112.51 | +0.73 | +0.65% | 4,025,600 |
| Oct 1, 2026 | 110.96 | 111.89 | 109.08 | 111.78 | +0.83 | +0.75% | 4,367,500 |
| Sep 30, 2026 | 112.56 | 112.93 | 110.34 | 110.95 | -1.70 | -1.51% | 4,074,900 |
| Sep 29, 2026 | 113.68 | 113.79 | 111.13 | 112.65 | +1.14 | +1.02% | 3,093,000 |
| Sep 28, 2026 | 111.99 | 113.25 | 108.60 | 111.51 | -2.48 | -2.18% | 3,998,700 |
| Sep 25, 2026 | 113.21 | 115.71 | 110.72 | 113.99 | +2.80 | +2.52% | 3,413,000 |
| Sep 24, 2026 | 109.66 | 113.00 | 108.05 | 111.19 | +0.47 | +0.42% | 4,004,100 |
| Sep 23, 2026 | 113.91 | 114.30 | 110.47 | 110.72 | -4.49 | -3.90% | 3,771,500 |
| Sep 22, 2026 | 116.60 | 118.26 | 114.15 | 115.21 | +0.82 | +0.72% | 5,044,000 |
| Sep 21, 2026 | 111.80 | 114.65 | 110.59 | 114.39 | +5.68 | +5.22% | 4,775,800 |
| Sep 18, 2026 | 107.71 | 109.42 | 107.07 | 108.71 | +1.07 | +0.99% | 4,656,100 |
| Sep 17, 2026 | 109.40 | 109.80 | 107.34 | 107.64 | +1.34 | +1.26% | 3,238,700 |
| Sep 16, 2026 | 108.30 | 109.78 | 104.59 | 106.30 | -0.62 | -0.58% | 4,142,600 |
| Sep 15, 2026 | 109.58 | 109.58 | 105.18 | 106.92 | -2.04 | -1.87% | 3,938,100 |
| Sep 14, 2026 | 106.11 | 109.85 | 106.08 | 108.96 | -0.86 | -0.78% | 3,874,300 |
| Sep 11, 2026 | 108.55 | 110.77 | 108.36 | 109.82 | +3.33 | +3.13% | 5,651,500 |
| Sep 10, 2026 | 105.49 | 107.89 | 104.64 | 106.49 | -0.63 | -0.59% | 3,771,700 |
| Sep 9, 2026 | 106.66 | 107.91 | 105.77 | 107.12 | -1.12 | -1.03% | 2,708,100 |
| Sep 8, 2026 | 109.90 | 110.49 | 108.06 | 108.24 | -3.14 | -2.82% | 2,921,300 |
| Sep 4, 2026 | 109.14 | 111.58 | 108.95 | 111.38 | +2.72 | +2.50% | 2,930,800 |
| Sep 3, 2026 | 109.00 | 109.60 | 107.03 | 108.66 | +0.31 | +0.29% | 3,047,700 |
| Sep 2, 2026 | 106.80 | 109.87 | 106.25 | 108.35 | +3.72 | +3.56% | 4,185,500 |
| Sep 1, 2026 | 106.79 | 107.71 | 104.15 | 104.63 | -3.36 | -3.11% | 5,271,400 |
| Aug 31, 2026 | 108.87 | 109.00 | 107.42 | 107.99 | -2.61 | -2.36% | 3,393,000 |
| Aug 28, 2026 | 113.24 | 113.98 | 110.21 | 110.60 | -1.79 | -1.59% | 2,303,000 |
| Aug 27, 2026 | 114.25 | 114.84 | 112.27 | 112.39 | -2.44 | -2.12% | 2,121,700 |
| Aug 26, 2026 | 118.44 | 119.73 | 114.70 | 114.83 | -2.58 | -2.20% | 2,892,700 |
| Aug 25, 2026 | 116.60 | 117.56 | 113.81 | 117.41 | +3.84 | +3.38% | 3,873,600 |
| Aug 24, 2026 | 115.06 | 116.11 | 112.65 | 113.57 | +0.40 | +0.35% | 2,597,100 |
| Aug 21, 2026 | 114.50 | 114.50 | 112.40 | 113.17 | +1.46 | +1.31% | 3,360,500 |
| Aug 20, 2026 | 114.17 | 114.17 | 110.96 | 111.71 | -4.07 | -3.52% | 4,100,500 |
| Aug 19, 2026 | 119.81 | 119.81 | 115.69 | 115.78 | -2.94 | -2.48% | 2,940,700 |
| Aug 18, 2026 | 120.82 | 121.21 | 118.61 | 118.72 | -3.54 | -2.90% | 2,673,800 |
| Aug 17, 2026 | 124.96 | 125.15 | 122.08 | 122.26 | -3.08 | -2.46% | 2,446,100 |
| Aug 14, 2026 | 125.90 | 127.05 | 124.57 | 125.34 | -1.01 | -0.80% | 3,384,800 |
65 days, newest first. Daily bars as drawn on the UAL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.