UAL - United Airlines Holdings, Inc.
88.44
-4.250 -4.806%
Share volume: 6,293,834
Last Updated: 03-27-2026
Transportation/Air Transportation:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$92.69
-4.25
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $91.30 | $91.30 | $92.21 | $92.21 | $87.58 | $87.58 | $88.44 | $88.44 | 6,293,834 | $6,265,892.00 |
| 03-26-2026 | $91.00 | $91.00 | $94.71 | $94.71 | $91.00 | $91.00 | $92.69 | $92.69 | 5,992,138 | $5,992,138.00 |
| 03-25-2026 | $96.38 | $96.38 | $97.96 | $97.96 | $92.80 | $92.80 | $92.95 | $92.95 | 8,861,244 | $8,861,244.00 |
| 03-24-2026 | $91.47 | $91.47 | $94.96 | $94.96 | $90.80 | $90.80 | $93.56 | $93.56 | 7,804,096 | $7,804,096.00 |
| 03-23-2026 | $95.84 | $95.84 | $96.60 | $96.60 | $92.82 | $92.82 | $93.96 | $93.96 | 10,135,882 | $10,135,882.00 |
| 03-20-2026 | $93.39 | $93.39 | $94.08 | $94.08 | $88.41 | $88.41 | $89.95 | $89.95 | 9,271,727 | $9,271,727.00 |
| 03-19-2026 | $90.66 | $90.66 | $94.91 | $94.91 | $89.61 | $89.61 | $94.15 | $94.15 | 7,002,685 | $7,002,685.00 |
| 03-18-2026 | $92.40 | $92.40 | $95.22 | $95.22 | $91.53 | $91.53 | $92.51 | $92.51 | 6,381,613 | $6,381,613.00 |
| 03-17-2026 | $93.65 | $93.65 | $94.55 | $94.55 | $91.58 | $91.58 | $93.19 | $93.19 | 10,430,362 | $10,430,362.00 |
| 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 |