NASDAQ : UAL
United Airlines Holdings, Inc. — Price history
Industrials · Airlines · United States
Last price 105.21 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 34.18B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
United Airlines Holdings, Inc. (UAL) closed at 104.24 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 103.75 | 104.38 | 101.47 | 104.24 | 4,951,944 | -0.92% |
| 2026-10-29 | 104.72 | 107.07 | 104.41 | 105.21 | 4,538,538 | +1.72% |
| 2026-10-28 | 104.32 | 105.6 | 102.7 | 103.43 | 4,419,516 | -1.22% |
| 2026-10-27 | 101.94 | 105.1 | 100.02 | 104.71 | 4,839,965 | +3.99% |
| 2026-10-26 | 98.8 | 102.35 | 98.37 | 100.69 | 4,667,285 | +2.82% |
| 2026-10-23 | 100.87 | 100.98 | 96.395 | 97.93 | 4,075,813 | -3.99% |
| 2026-10-22 | 98 | 103.97 | 98 | 102 | 6,653,437 | +0.32% |
| 2026-10-21 | 97.5 | 104.98 | 96.24 | 101.67 | 10,652,568 | +3.99% |
| 2026-10-20 | 95.01 | 101.875 | 94.54 | 97.77 | 7,312,114 | +2.27% |
| 2026-10-19 | 97.57 | 98.127 | 95.265 | 95.6 | 4,097,517 | -0.52% |
| 2026-10-16 | 101.34 | 102.75 | 96.07 | 96.1 | 4,926,960 | -5.14% |
| 2026-10-15 | 98.96 | 101.625 | 98.132 | 101.31 | 3,844,214 | +2.37% |
| 2026-10-14 | 101.1 | 101.906 | 97.7 | 98.96 | 5,424,488 | -4.14% |
| 2026-10-13 | 104.21 | 104.905 | 101.77 | 103.23 | 5,037,001 | -1.16% |
| 2026-10-12 | 105.795 | 106.88 | 104.32 | 104.44 | 3,187,525 | -2.81% |
| 2026-10-09 | 106.53 | 107.69 | 104.29 | 107.455 | 4,662,173 | +0.01% |
| 2026-10-08 | 107.87 | 109.57 | 105.58 | 107.44 | 6,342,920 | -2.48% |
| 2026-10-07 | 109.4 | 110.68 | 108.93 | 110.17 | 5,333,048 | -1.52% |
| 2026-10-06 | 111.98 | 115.2 | 110.72 | 111.87 | 5,306,458 | +1.70% |
| 2026-10-05 | 113.145 | 113.4 | 109.52 | 110 | 4,935,511 | -2.23% |
| 2026-10-02 | 114.75 | 114.764 | 111.355 | 112.51 | 4,026,363 | +0.65% |
| 2026-10-01 | 110.955 | 111.89 | 109.084 | 111.78 | 4,367,706 | +0.75% |
| 2026-09-30 | 112.555 | 112.93 | 110.34 | 110.95 | 4,075,796 | -1.51% |
| 2026-09-29 | 113.68 | 113.79 | 111.13 | 112.65 | 3,094,538 | +1.02% |
| 2026-09-28 | 111.99 | 113.25 | 108.6 | 111.51 | 3,999,194 | -2.18% |
| 2026-09-25 | 113.21 | 115.71 | 110.72 | 113.99 | 3,416,205 | +2.52% |
| 2026-09-24 | 109.66 | 113 | 108.05 | 111.19 | 4,004,920 | +0.42% |
| 2026-09-23 | 113.91 | 114.298 | 110.47 | 110.72 | 3,772,817 | -3.90% |
| 2026-09-22 | 116.6 | 118.26 | 114.145 | 115.21 | 5,046,688 | +0.72% |
| 2026-09-21 | 111.8 | 114.65 | 110.585 | 114.39 | 4,782,817 | +5.22% |
| 2026-09-18 | 107.71 | 109.42 | 107.065 | 108.71 | 4,663,644 | +0.99% |
| 2026-09-17 | 109.4 | 109.8 | 107.34 | 107.64 | 3,242,315 | +1.26% |
| 2026-09-16 | 108.3 | 109.78 | 104.59 | 106.3 | 4,144,795 | -0.58% |
| 2026-09-15 | 109.58 | 109.58 | 105.18 | 106.92 | 3,940,873 | -1.87% |
| 2026-09-14 | 106.11 | 109.85 | 106.08 | 108.96 | 3,875,180 | -0.78% |
| 2026-09-11 | 108.55 | 110.77 | 108.355 | 109.82 | 5,653,354 | +3.13% |
| 2026-09-10 | 105.49 | 107.89 | 104.64 | 106.49 | 3,772,844 | -0.59% |
| 2026-09-09 | 106.66 | 107.905 | 105.77 | 107.12 | 2,710,178 | -1.03% |
| 2026-09-08 | 109.9 | 110.49 | 108.061 | 108.235 | 2,923,060 | -2.82% |
| 2026-09-04 | 109.14 | 111.58 | 108.945 | 111.38 | 2,933,150 | +2.50% |
| 2026-09-03 | 109 | 109.6 | 107.035 | 108.66 | 3,050,039 | +0.29% |
| 2026-09-02 | 106.8 | 109.87 | 106.25 | 108.35 | 4,187,988 | +3.56% |
| 2026-09-01 | 106.79 | 107.71 | 104.15 | 104.63 | 5,274,962 | -3.11% |
| 2026-08-31 | 108.87 | 109 | 107.42 | 107.99 | 3,395,026 | -2.36% |
| 2026-08-28 | 113.24 | 113.98 | 110.21 | 110.6 | 2,303,039 | -1.59% |
| 2026-08-27 | 114.25 | 114.843 | 112.27 | 112.39 | 2,122,907 | -2.12% |
| 2026-08-26 | 118.44 | 119.73 | 114.7 | 114.83 | 2,894,767 | -2.20% |
| 2026-08-25 | 116.6 | 117.56 | 113.81 | 117.41 | 3,876,770 | +3.38% |
| 2026-08-24 | 115.06 | 116.11 | 112.65 | 113.57 | 2,597,832 | +0.35% |
| 2026-08-21 | 114.5 | 114.5 | 112.4 | 113.17 | 3,362,010 | +1.31% |
| 2026-08-20 | 114.17 | 114.17 | 110.955 | 111.71 | 4,100,488 | -3.52% |
| 2026-08-19 | 119.81 | 119.81 | 115.69 | 115.78 | 2,940,729 | -2.48% |
| 2026-08-18 | 120.82 | 121.21 | 118.61 | 118.72 | 2,673,786 | -2.90% |
| 2026-08-17 | 124.96 | 125.15 | 122.08 | 122.26 | 2,446,052 | -2.46% |
| 2026-08-14 | 125.9 | 127.05 | 124.57 | 125.34 | 3,385,186 | -0.80% |
| 2026-08-13 | 128 | 128.498 | 125.905 | 126.35 | 2,497,733 | +0.98% |
| 2026-08-12 | 127.36 | 127.8 | 124.19 | 125.12 | 2,280,730 | -0.94% |
| 2026-08-11 | 125 | 127.035 | 123.92 | 126.31 | 2,778,323 | +2.06% |
| 2026-08-10 | 128.325 | 128.47 | 123.64 | 123.76 | 2,846,847 | -4.48% |
| 2026-08-07 | 130.04 | 130.33 | 127.67 | 129.56 | 2,169,778 | +0.34% |
| 2026-08-06 | 131.75 | 132.88 | 128.91 | 129.12 | 2,318,797 | -2.74% |
| 2026-08-05 | 133.4 | 135.372 | 132.56 | 132.76 | 3,651,151 | +0.11% |
| 2026-08-04 | 132.17 | 133.88 | 130.375 | 132.62 | 3,766,364 | +3.29% |
| 2026-08-03 | 125.335 | 130.179 | 125.3 | 128.39 | 4,251,298 | +5.82% |
| 2026-07-31 | 123.56 | 123.93 | 121 | 121.33 | 2,660,601 | -1.80% |
| 2026-07-30 | 121.85 | 124.27 | 120.258 | 123.56 | 3,113,733 | +3.47% |
| 2026-07-29 | 120.08 | 123.648 | 119.2 | 119.42 | 3,997,416 | -3.51% |
| 2026-07-28 | 120.775 | 124.675 | 119.44 | 123.77 | 4,364,358 | +2.65% |
| 2026-07-27 | 122 | 123.68 | 118.6 | 120.57 | 3,869,524 | +1.94% |
| 2026-07-24 | 116.38 | 121.63 | 115.87 | 118.27 | 4,731,188 | +2.54% |
| 2026-07-23 | 112.185 | 115.52 | 111.62 | 115.345 | 6,262,199 | -1.63% |
| 2026-07-22 | 115.74 | 118.7 | 115.13 | 117.26 | 4,099,850 | -0.37% |
| 2026-07-21 | 119.27 | 119.64 | 117.27 | 117.7 | 3,167,205 | +0.15% |
| 2026-07-20 | 117.12 | 118.99 | 115.81 | 117.52 | 4,437,884 | +1.83% |
| 2026-07-17 | 115.6 | 118.59 | 114.04 | 115.41 | 6,027,944 | -2.86% |
| 2026-07-16 | 116.64 | 122.12 | 116.052 | 118.81 | 6,967,065 | -1.79% |
| 2026-07-15 | 121.52 | 122.94 | 119.2 | 120.97 | 5,965,702 | +0.52% |
| 2026-07-14 | 121.99 | 122.02 | 119.13 | 120.35 | 4,178,782 | -0.67% |
| 2026-07-13 | 124.76 | 125.24 | 120.62 | 121.16 | 4,314,352 | -3.84% |
| 2026-07-10 | 128.76 | 129.5 | 124 | 126 | 3,969,014 | -2.36% |
| 2026-07-09 | 127.68 | 130.81 | 126.93 | 129.05 | 4,242,212 | +2.24% |
| 2026-07-08 | 125.2 | 126.54 | 121.745 | 126.22 | 5,526,637 | -1.63% |
| 2026-07-07 | 132.615 | 133.7 | 127.6 | 128.31 | 3,368,282 | -3.16% |
| 2026-07-06 | 134.99 | 138.1 | 132 | 132.5 | 4,427,604 | -0.62% |
| 2026-07-02 | 137.98 | 138.51 | 132.06 | 133.32 | 4,462,332 | -1.34% |
| 2026-07-01 | 136.12 | 136.65 | 134.12 | 135.13 | 5,075,606 | -0.63% |
| 2026-06-30 | 135.8 | 138.77 | 135 | 135.99 | 5,084,936 | +0.59% |
| 2026-06-29 | 135.77 | 137.22 | 134.2 | 135.19 | 4,159,760 | -0.68% |
| 2026-06-26 | 134.62 | 137.84 | 134.05 | 136.11 | 6,070,595 | +1.12% |
| 2026-06-25 | 132.25 | 138.44 | 132 | 134.605 | 7,329,690 | +3.11% |
| 2026-06-24 | 124.21 | 130.595 | 123.14 | 130.54 | 10,086,783 | +7.40% |
| 2026-06-23 | 116.77 | 121.85 | 116.77 | 121.55 | 5,414,027 | +2.42% |
| 2026-06-22 | 118.245 | 119.94 | 117.64 | 118.68 | 6,875,853 | +0.30% |
| 2026-06-18 | 118.81 | 120.675 | 117.26 | 118.32 | 6,761,751 | +2.15% |
| 2026-06-17 | 118.5 | 120.3 | 115.4 | 115.83 | 5,133,638 | -2.26% |
| 2026-06-16 | 120.87 | 123.02 | 118.4 | 118.51 | 6,360,072 | -1.22% |
| 2026-06-15 | 120.895 | 124.79 | 118.564 | 119.97 | 7,737,234 | +3.85% |
| 2026-06-12 | 114.01 | 116.51 | 111.825 | 115.52 | 5,369,954 | +2.58% |
| 2026-06-11 | 101.95 | 112.81 | 101.772 | 112.61 | 6,785,688 | +9.56% |
| 2026-06-10 | 106.64 | 106.86 | 102.3 | 102.78 | 5,448,873 | -6.25% |
| 2026-06-09 | 107.82 | 111 | 104.18 | 109.63 | 6,336,434 | +4.09% |
| 2026-06-08 | 104.69 | 106.4 | 103.7 | 105.32 | 3,891,058 | -0.39% |
| 2026-06-05 | 104.68 | 106.38 | 103.5 | 105.73 | 3,835,892 | +0.75% |
| 2026-06-04 | 106.9 | 107.3 | 104.51 | 104.94 | 4,216,654 | -0.19% |
| 2026-06-03 | 107.43 | 108.15 | 105.07 | 105.14 | 3,701,707 | -3.38% |
| 2026-06-02 | 112.62 | 112.62 | 108.735 | 108.82 | 4,599,315 | -2.63% |
| 2026-06-01 | 111.4 | 112.91 | 108.91 | 111.76 | 4,778,401 | -2.65% |
| 2026-05-29 | 115.54 | 117.96 | 114.74 | 114.8 | 7,163,430 | -0.23% |
| 2026-05-28 | 109.83 | 115.95 | 109.284 | 115.06 | 6,541,669 | +2.17% |
| 2026-05-27 | 109.325 | 114.35 | 109.003 | 112.62 | 10,618,853 | +6.33% |
| 2026-05-26 | 103.8 | 106.67 | 103.45 | 105.92 | 6,166,187 | +5.96% |
| 2026-05-22 | 100.51 | 101.485 | 99.03 | 99.96 | 4,051,488 | +0.32% |
| 2026-05-21 | 95.43 | 100.28 | 95.3 | 99.64 | 6,975,827 | +1.65% |
| 2026-05-20 | 90 | 98.625 | 89.235 | 98.02 | 9,039,208 | +9.99% |
| 2026-05-19 | 91.09 | 91.71 | 88.34 | 89.12 | 6,386,416 | -3.71% |
| 2026-05-18 | 94.16 | 96.145 | 91.36 | 92.55 | 5,271,995 | -0.32% |
| 2026-05-15 | 94.26 | 94.66 | 92.76 | 92.85 | 5,055,092 | -3.30% |
| 2026-05-14 | 96.89 | 97.591 | 94.39 | 96.02 | 4,671,744 | +0.33% |
| 2026-05-13 | 95.405 | 96.4 | 93.76 | 95.7 | 3,489,807 | -0.15% |
| 2026-05-12 | 95.56 | 96.18 | 94.34 | 95.84 | 3,387,009 | -0.81% |