UAL - United Airlines Holdings, Inc.
91.25
-0.460 -0.504%
Share volume: 8,603,622
Last Updated: 04-23-2026
Transportation/Air Transportation:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$91.71
-0.46
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $91.36 | $91.36 | $93.50 | $93.50 | $88.61 | $88.61 | $91.25 | $91.25 | 8,603,622 | $8,603,622.00 |
| 04-22-2026 | $96.01 | $96.01 | $96.20 | $96.20 | $90.21 | $90.21 | $91.71 | $91.71 | 14,913,994 | $14,913,994.00 |
| 04-21-2026 | $98.42 | $98.42 | $100.80 | $100.80 | $96.14 | $96.14 | $97.13 | $97.13 | 9,832,840 | $9,832,840.00 |
| 04-20-2026 | $99.98 | $99.98 | $102.27 | $102.27 | $98.44 | $98.44 | $98.91 | $98.91 | 6,381,796 | $6,381,796.00 |
| 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 |