United Airlines Holdings, Inc.
UAL · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $108.96 | $112.01 | $108.12 | $109.24 | +4.80% | 6.64M |
| Oct 30, 2026 | $103.75 | $104.38 | $101.47 | $104.24 | -0.92% | 4.95M |
| Oct 29, 2026 | $104.72 | $107.07 | $104.41 | $105.21 | +1.72% | 4.54M |
| Oct 28, 2026 | $104.32 | $105.60 | $102.70 | $103.43 | -1.22% | 4.42M |
| Oct 27, 2026 | $101.94 | $105.10 | $100.02 | $104.71 | +3.99% | 4.84M |
| Oct 26, 2026 | $98.80 | $102.35 | $98.37 | $100.69 | +2.82% | 4.67M |
| Oct 23, 2026 | $100.87 | $100.98 | $96.40 | $97.93 | -3.99% | 4.08M |
| Oct 22, 2026 | $98.00 | $103.97 | $98.00 | $102.00 | +0.32% | 6.65M |
| Oct 21, 2026 | $97.50 | $104.98 | $96.24 | $101.67 | +3.99% | 10.65M |
| Oct 20, 2026 | $95.01 | $101.88 | $94.54 | $97.77 | +2.27% | 7.31M |
| Oct 19, 2026 | $97.57 | $98.13 | $95.27 | $95.60 | -0.52% | 4.10M |
| Oct 16, 2026 | $101.34 | $102.75 | $96.07 | $96.10 | -5.14% | 4.93M |
| Oct 15, 2026 | $98.96 | $101.63 | $98.13 | $101.31 | +2.37% | 3.84M |
| Oct 14, 2026 | $101.10 | $101.91 | $97.70 | $98.96 | -4.14% | 5.42M |
| Oct 13, 2026 | $104.21 | $104.91 | $101.77 | $103.23 | -1.16% | 5.04M |
| Oct 12, 2026 | $105.80 | $106.88 | $104.32 | $104.44 | -2.81% | 3.19M |
| Oct 9, 2026 | $106.53 | $107.69 | $104.29 | $107.46 | +0.01% | 4.66M |
| Oct 8, 2026 | $107.87 | $109.57 | $105.58 | $107.44 | -2.48% | 6.34M |
| Oct 7, 2026 | $109.40 | $110.68 | $108.93 | $110.17 | -1.52% | 5.33M |
| Oct 6, 2026 | $111.98 | $115.20 | $110.72 | $111.87 | +1.70% | 5.31M |
| Oct 5, 2026 | $113.15 | $113.40 | $109.52 | $110.00 | -2.23% | 4.94M |
| Oct 2, 2026 | $114.75 | $114.76 | $111.36 | $112.51 | +0.65% | 4.03M |
| Oct 1, 2026 | $110.96 | $111.89 | $109.08 | $111.78 | +0.75% | 4.37M |
| Sep 30, 2026 | $112.56 | $112.93 | $110.34 | $110.95 | -1.51% | 4.08M |
| Sep 29, 2026 | $113.68 | $113.79 | $111.13 | $112.65 | +1.02% | 3.09M |
| Sep 28, 2026 | $111.99 | $113.25 | $108.60 | $111.51 | -2.18% | 4.00M |
| Sep 25, 2026 | $113.21 | $115.71 | $110.72 | $113.99 | +2.52% | 3.42M |
| Sep 24, 2026 | $109.66 | $113.00 | $108.05 | $111.19 | +0.42% | 4.00M |
| Sep 23, 2026 | $113.91 | $114.30 | $110.47 | $110.72 | -3.90% | 3.77M |
| Sep 22, 2026 | $116.60 | $118.26 | $114.15 | $115.21 | +0.72% | 5.05M |
| Sep 21, 2026 | $111.80 | $114.65 | $110.59 | $114.39 | +5.22% | 4.78M |
| Sep 18, 2026 | $107.71 | $109.42 | $107.07 | $108.71 | +0.99% | 4.66M |
| Sep 17, 2026 | $109.40 | $109.80 | $107.34 | $107.64 | +1.26% | 3.24M |
| Sep 16, 2026 | $108.30 | $109.78 | $104.59 | $106.30 | -0.58% | 4.14M |
| Sep 15, 2026 | $109.58 | $109.58 | $105.18 | $106.92 | -1.87% | 3.94M |
| Sep 14, 2026 | $106.11 | $109.85 | $106.08 | $108.96 | -0.78% | 3.88M |
| Sep 11, 2026 | $108.55 | $110.77 | $108.36 | $109.82 | +3.13% | 5.65M |
| Sep 10, 2026 | $105.49 | $107.89 | $104.64 | $106.49 | -0.59% | 3.77M |
| Sep 9, 2026 | $106.66 | $107.91 | $105.77 | $107.12 | -1.03% | 2.71M |
| Sep 8, 2026 | $109.90 | $110.49 | $108.06 | $108.24 | -2.82% | 2.92M |
| Sep 4, 2026 | $109.14 | $111.58 | $108.95 | $111.38 | +2.50% | 2.93M |
| Sep 3, 2026 | $109.00 | $109.60 | $107.03 | $108.66 | +0.29% | 3.05M |
| Sep 2, 2026 | $106.80 | $109.87 | $106.25 | $108.35 | +3.56% | 4.19M |
| Sep 1, 2026 | $106.79 | $107.71 | $104.15 | $104.63 | -3.11% | 5.27M |
| Aug 31, 2026 | $108.87 | $109.00 | $107.42 | $107.99 | -2.36% | 3.40M |
| Aug 28, 2026 | $113.24 | $113.98 | $110.21 | $110.60 | -1.59% | 2.30M |
| Aug 27, 2026 | $114.25 | $114.84 | $112.27 | $112.39 | -2.12% | 2.12M |
| Aug 26, 2026 | $118.44 | $119.73 | $114.70 | $114.83 | -2.20% | 2.89M |
| Aug 25, 2026 | $116.60 | $117.56 | $113.81 | $117.41 | +3.38% | 3.88M |
| Aug 24, 2026 | $115.06 | $116.11 | $112.65 | $113.57 | +0.35% | 2.60M |
| Aug 21, 2026 | $114.50 | $114.50 | $112.40 | $113.17 | +1.31% | 3.36M |
| Aug 20, 2026 | $114.17 | $114.17 | $110.96 | $111.71 | -3.52% | 4.10M |
| Aug 19, 2026 | $119.81 | $119.81 | $115.69 | $115.78 | -2.48% | 2.94M |
| Aug 18, 2026 | $120.82 | $121.21 | $118.61 | $118.72 | -2.90% | 2.67M |
| Aug 17, 2026 | $124.96 | $125.15 | $122.08 | $122.26 | -2.46% | 2.45M |
| Aug 14, 2026 | $125.90 | $127.05 | $124.57 | $125.34 | -0.80% | 3.39M |
| Aug 13, 2026 | $128.00 | $128.50 | $125.91 | $126.35 | +0.98% | 2.50M |
| Aug 12, 2026 | $127.36 | $127.80 | $124.19 | $125.12 | -0.94% | 2.28M |
| Aug 11, 2026 | $125.00 | $127.04 | $123.92 | $126.31 | +2.06% | 2.78M |
| Aug 10, 2026 | $128.33 | $128.47 | $123.64 | $123.76 | — | 2.85M |
