UAL - United Airlines Holdings, Inc.
95.84
-0.780 -0.814%
Share volume: 3,378,900
Last Updated: 05-12-2026
Transportation/Air Transportation:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$96.62
-0.78
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $95.56 | $95.56 | $96.18 | $96.18 | $94.34 | $94.34 | $95.84 | $95.84 | 3,378,900 | $3,378,900.00 |
| 05-11-2026 | $98.73 | $98.73 | $98.88 | $98.88 | $96.46 | $96.46 | $96.62 | $96.62 | 4,738,761 | $4,738,761.00 |
| 05-08-2026 | $100.00 | $100.00 | $101.15 | $101.15 | $98.64 | $98.64 | $99.58 | $99.58 | 3,897,182 | $3,897,182.00 |
| 05-07-2026 | $101.30 | $101.30 | $103.77 | $103.77 | $98.66 | $98.66 | $99.70 | $99.70 | 8,208,165 | $8,208,165.00 |
| 05-06-2026 | $99.66 | $99.66 | $100.39 | $100.39 | $97.20 | $97.20 | $100.04 | $100.04 | 8,754,671 | $8,754,671.00 |
| 05-05-2026 | $90.74 | $90.74 | $94.04 | $94.04 | $90.60 | $90.60 | $93.67 | $93.67 | 4,281,687 | $4,281,687.00 |
| 05-04-2026 | $92.00 | $92.00 | $93.37 | $93.37 | $89.92 | $89.92 | $90.07 | $90.07 | 5,501,580 | $5,501,580.00 |
| 05-01-2026 | $90.19 | $90.19 | $94.98 | $94.98 | $89.24 | $89.24 | $92.52 | $92.52 | 8,307,860 | $8,307,860.00 |
| 04-30-2026 | $90.02 | $90.02 | $90.92 | $90.92 | $89.37 | $89.37 | $90.00 | $90.00 | 4,469,178 | $4,469,178.00 |
| 04-29-2026 | $89.10 | $89.10 | $89.50 | $89.50 | $87.95 | $87.95 | $88.62 | $88.62 | 5,855,305 | $5,855,305.00 |