United Airlines Holdings, Inc.
UAL · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -4.48% | 2.85M |
| Aug 7, 2026 | $130.04 | $130.33 | $127.67 | $129.56 | +0.34% | 2.17M |
| Aug 6, 2026 | $131.75 | $132.88 | $128.91 | $129.12 | -2.74% | 2.32M |
| Aug 5, 2026 | $133.40 | $135.37 | $132.56 | $132.76 | +0.11% | 3.65M |
| Aug 4, 2026 | $132.17 | $133.88 | $130.38 | $132.62 | +3.29% | 3.77M |
| Aug 3, 2026 | $125.34 | $130.18 | $125.30 | $128.39 | +5.82% | 4.25M |
| Jul 31, 2026 | $123.56 | $123.93 | $121.00 | $121.33 | -1.80% | 2.66M |
| Jul 30, 2026 | $121.85 | $124.27 | $120.26 | $123.56 | +3.47% | 3.11M |
| Jul 29, 2026 | $120.08 | $123.65 | $119.20 | $119.42 | -3.51% | 4.00M |
| Jul 28, 2026 | $120.78 | $124.68 | $119.44 | $123.77 | +2.65% | 4.36M |
| Jul 27, 2026 | $122.00 | $123.68 | $118.60 | $120.57 | +1.94% | 3.87M |
| Jul 24, 2026 | $116.38 | $121.63 | $115.87 | $118.27 | +2.54% | 4.73M |
| Jul 23, 2026 | $112.19 | $115.52 | $111.62 | $115.35 | -1.63% | 6.26M |
| Jul 22, 2026 | $115.74 | $118.70 | $115.13 | $117.26 | -0.37% | 4.10M |
| Jul 21, 2026 | $119.27 | $119.64 | $117.27 | $117.70 | +0.15% | 3.17M |
| Jul 20, 2026 | $117.12 | $118.99 | $115.81 | $117.52 | +1.83% | 4.44M |
| Jul 17, 2026 | $115.60 | $118.59 | $114.04 | $115.41 | -2.86% | 6.03M |
| Jul 16, 2026 | $116.64 | $122.12 | $116.05 | $118.81 | -1.79% | 6.97M |
| Jul 15, 2026 | $121.52 | $122.94 | $119.20 | $120.97 | +0.52% | 5.97M |
| Jul 14, 2026 | $121.99 | $122.02 | $119.13 | $120.35 | -0.67% | 4.18M |
| Jul 13, 2026 | $124.76 | $125.24 | $120.62 | $121.16 | -3.84% | 4.31M |
| Jul 10, 2026 | $128.76 | $129.50 | $124.00 | $126.00 | -2.36% | 3.97M |
| Jul 9, 2026 | $127.68 | $130.81 | $126.93 | $129.05 | +2.24% | 4.24M |
| Jul 8, 2026 | $125.20 | $126.54 | $121.75 | $126.22 | -1.63% | 5.53M |
| Jul 7, 2026 | $132.62 | $133.70 | $127.60 | $128.31 | -3.16% | 3.37M |
| Jul 6, 2026 | $134.99 | $138.10 | $132.00 | $132.50 | -0.62% | 4.43M |
| Jul 2, 2026 | $137.98 | $138.51 | $132.06 | $133.32 | -1.34% | 4.46M |
| Jul 1, 2026 | $136.12 | $136.65 | $134.12 | $135.13 | -0.63% | 5.08M |
| Jun 30, 2026 | $135.80 | $138.77 | $135.00 | $135.99 | +0.59% | 5.08M |
| Jun 29, 2026 | $135.77 | $137.22 | $134.20 | $135.19 | -0.68% | 4.16M |
| Jun 26, 2026 | $134.62 | $137.84 | $134.05 | $136.11 | +1.12% | 6.07M |
| Jun 25, 2026 | $132.25 | $138.44 | $132.00 | $134.61 | +3.11% | 7.33M |
| Jun 24, 2026 | $124.21 | $130.60 | $123.14 | $130.54 | +7.40% | 10.09M |
| Jun 23, 2026 | $116.77 | $121.85 | $116.77 | $121.55 | +2.42% | 5.41M |
| Jun 22, 2026 | $118.25 | $119.94 | $117.64 | $118.68 | +0.30% | 6.88M |
| Jun 18, 2026 | $118.81 | $120.68 | $117.26 | $118.32 | +2.15% | 6.76M |
| Jun 17, 2026 | $118.50 | $120.30 | $115.40 | $115.83 | — | 5.13M |
