UAL - United Airlines Holdings, Inc.
90.68
-0.420 -0.463%
Share volume: 7,846,403
Last Updated: 03-11-2026
Transportation/Air Transportation:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$91.10
-0.42
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $91.00 | $91.00 | $92.36 | $92.36 | $88.41 | $88.41 | $90.68 | $90.68 | 7,846,403 | $7,846,403.00 |
| 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 |
| 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 |