UAL - United Airlines Holdings, Inc.
98.91
-2.890 -2.922%
Share volume: 6,350,927
Last Updated: 04-20-2026
Transportation/Air Transportation:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$101.80
-2.89
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $99.98 | $99.98 | $102.27 | $102.27 | $98.44 | $98.44 | $98.91 | $98.91 | 6,350,927 | $6,350,927.00 |
| 04-17-2026 | $102.88 | $102.88 | $105.98 | $105.98 | $100.91 | $100.91 | $101.80 | $101.80 | 13,120,695 | $13,120,695.00 |
| 04-16-2026 | $94.51 | $94.51 | $96.57 | $96.57 | $93.31 | $93.31 | $95.03 | $95.03 | 5,859,103 | $5,859,103.00 |
| 04-15-2026 | $96.39 | $96.39 | $96.97 | $96.97 | $93.79 | $93.79 | $94.27 | $94.27 | 9,046,362 | $9,046,362.00 |
| 04-14-2026 | $96.63 | $96.63 | $99.74 | $99.74 | $95.25 | $95.25 | $97.20 | $97.20 | 10,121,956 | $10,121,956.00 |
| 04-13-2026 | $94.57 | $94.57 | $95.60 | $95.60 | $93.20 | $93.20 | $95.20 | $95.20 | 5,468,977 | $5,468,977.00 |
| 04-10-2026 | $98.30 | $98.30 | $98.38 | $98.38 | $95.70 | $95.70 | $96.40 | $96.40 | 4,663,706 | $4,663,706.00 |
| 04-09-2026 | $95.26 | $95.26 | $98.63 | $98.63 | $93.96 | $93.96 | $97.67 | $97.67 | 6,314,462 | $6,314,462.00 |
| 04-08-2026 | $99.45 | $99.45 | $102.50 | $102.50 | $96.03 | $96.03 | $96.30 | $96.30 | 16,778,538 | $16,778,538.00 |
| 04-07-2026 | $89.09 | $89.09 | $90.10 | $90.10 | $86.65 | $86.65 | $89.29 | $89.29 | 10,005,219 | $10,005,219.00 |