UAL - United Airlines Holdings, Inc.
95.08
3.010 3.166%
Share volume: 8,310,510
Last Updated: 04-01-2026
Transportation/Air Transportation:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$92.07
3.01
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-01-2026 | $93.61 | $93.61 | $96.56 | $96.56 | $93.16 | $93.16 | $95.08 | $95.08 | 8,310,510 | $8,310,510.00 |
| 03-31-2026 | $86.83 | $86.83 | $92.51 | $92.51 | $86.56 | $86.56 | $92.07 | $92.07 | 9,943,373 | $9,943,373.00 |
| 03-30-2026 | $88.14 | $88.14 | $89.15 | $89.15 | $84.64 | $84.64 | $85.21 | $85.21 | 7,268,433 | $7,268,433.00 |
| 03-27-2026 | $91.30 | $91.30 | $92.21 | $92.21 | $87.58 | $87.58 | $88.44 | $88.44 | 6,293,834 | $6,293,834.00 |
| 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 |