UAL - United Airlines Holdings, Inc.
100.48
-2.060 -2.050%
Share volume: 6,578,186
Last Updated: 03-04-2026
Transportation/Air Transportation:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$102.54
-2.06
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $104.40 | $104.40 | $105.72 | $105.72 | $100.06 | $100.06 | $100.48 | $100.48 | 6,578,186 | $6,578,186.00 |
| 03-03-2026 | $99.33 | $99.33 | $105.18 | $105.18 | $97.08 | $97.08 | $102.54 | $102.54 | 9,989,875 | $9,989,875.00 |
| 03-02-2026 | $100.00 | $100.00 | $103.90 | $103.90 | $98.22 | $98.22 | $103.21 | $103.21 | 8,715,632 | $8,715,632.00 |
| 02-27-2026 | $111.96 | $111.96 | $111.96 | $111.96 | $105.36 | $105.36 | $106.30 | $106.30 | 9,630,544 | $9,630,544.00 |
| 02-26-2026 | $114.89 | $114.89 | $117.60 | $117.60 | $114.03 | $114.03 | $116.43 | $116.43 | 5,466,293 | $5,466,293.00 |
| 02-25-2026 | $114.27 | $114.27 | $114.27 | $114.27 | $110.83 | $110.83 | $112.87 | $112.87 | 3,770,058 | $3,770,058.00 |
| 02-24-2026 | $107.17 | $107.17 | $114.22 | $114.22 | $106.76 | $106.76 | $112.59 | $112.59 | 5,764,887 | $5,764,887.00 |
| 02-23-2026 | $111.30 | $111.30 | $113.50 | $113.50 | $106.70 | $106.70 | $107.17 | $107.17 | 5,814,198 | $5,814,198.00 |
| 02-20-2026 | $109.54 | $109.54 | $113.53 | $113.53 | $108.75 | $108.75 | $113.03 | $113.03 | 4,191,362 | $4,191,362.00 |
| 02-19-2026 | $115.25 | $115.25 | $115.49 | $115.49 | $109.60 | $109.60 | $110.05 | $110.05 | 5,147,943 | $5,147,943.00 |