UAL - United Airlines Holdings Inc
93.19
2.910 3.123%
Share volume: 10,409,841
Last Updated: 03-17-2026
Transportation/Air Transportation:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$90.28
2.91
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-17-2026 | $93.65 | $93.65 | $94.55 | $94.55 | $91.58 | $91.58 | $93.19 | $93.19 | 10,409,841 | $10,409,841.00 |
| 03-16-2026 | $88.17 | $88.17 | $90.61 | $90.61 | $87.97 | $87.97 | $90.28 | $90.28 | 7,148,503 | $7,148,503.00 |
| 03-13-2026 | $87.26 | $87.26 | $87.94 | $87.94 | $85.98 | $85.98 | $86.60 | $86.60 | 5,984,244 | $5,984,244.00 |
| 03-12-2026 | $87.96 | $87.96 | $88.38 | $88.38 | $86.15 | $86.15 | $86.53 | $86.53 | 9,756,829 | $9,756,829.00 |
| 03-11-2026 | $91.00 | $91.00 | $92.36 | $92.36 | $88.41 | $88.41 | $90.68 | $90.68 | 7,929,069 | $7,929,069.00 |
| 03-10-2026 | $93.65 | $93.65 | $96.58 | $96.58 | $90.25 | $90.25 | $91.10 | $91.10 | 15,634,110 | $15,634,110.00 |
| 03-09-2026 | $89.08 | $89.08 | $94.76 | $94.76 | $84.70 | $84.70 | $94.52 | $94.52 | 18,431,362 | $18,431,362.00 |
| 03-06-2026 | $92.05 | $92.05 | $92.93 | $92.93 | $90.39 | $90.39 | $92.07 | $92.07 | 10,570,118 | $10,570,118.00 |
| 03-05-2026 | $98.00 | $98.00 | $98.69 | $98.69 | $92.37 | $92.37 | $95.43 | $95.43 | 12,720,437 | $12,720,437.00 |
| 03-04-2026 | $104.40 | $104.40 | $105.72 | $105.72 | $100.06 | $100.06 | $100.48 | $100.48 | 6,642,743 | $6,642,743.00 |