UAL
United Airlines Holdings, Inc.
NMS
$108.82
-2.94
(-2.63%)
Extended · +1.32σ
Grade B
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $112.62 | $112.62 | $108.74 | $108.82 | 4.6M |
| 2026-06-01 | $111.40 | $112.91 | $108.91 | $111.76 | 4.8M |
| 2026-05-29 | $115.54 | $117.96 | $114.74 | $114.80 | 7.2M |
| 2026-05-28 | $109.83 | $115.95 | $109.28 | $115.06 | 6.5M |
| 2026-05-27 | $109.33 | $114.35 | $109.00 | $112.62 | 10.6M |
| 2026-05-26 | $103.80 | $106.67 | $103.45 | $105.92 | 6.2M |
| 2026-05-22 | $100.51 | $101.48 | $99.03 | $99.96 | 4.0M |
| 2026-05-21 | $95.43 | $100.28 | $95.30 | $99.64 | 7.0M |
| 2026-05-20 | $90.00 | $98.63 | $89.24 | $98.02 | 9.0M |
| 2026-05-19 | $91.09 | $91.71 | $88.34 | $89.12 | 6.4M |
| 2026-05-18 | $94.16 | $96.15 | $91.36 | $92.55 | 5.3M |
| 2026-05-15 | $94.26 | $94.66 | $92.76 | $92.85 | 5.1M |
| 2026-05-14 | $96.89 | $97.59 | $94.39 | $96.02 | 4.7M |
| 2026-05-13 | $95.41 | $96.40 | $93.76 | $95.70 | 3.5M |
| 2026-05-12 | $95.56 | $96.18 | $94.34 | $95.84 | 3.4M |
| 2026-05-11 | $98.73 | $98.88 | $96.46 | $96.62 | 4.7M |
| 2026-05-08 | $100.00 | $101.15 | $98.64 | $99.58 | 3.9M |
| 2026-05-07 | $101.30 | $103.77 | $98.66 | $99.70 | 8.2M |
| 2026-05-06 | $99.66 | $100.39 | $97.20 | $100.04 | 8.8M |
| 2026-05-05 | $90.74 | $94.04 | $90.60 | $93.67 | 4.3M |
| 2026-05-04 | $92.00 | $93.37 | $89.92 | $90.07 | 5.5M |
| 2026-05-01 | $90.19 | $94.98 | $89.24 | $92.52 | 8.3M |
| 2026-04-30 | $90.02 | $90.92 | $89.37 | $90.00 | 4.5M |
| 2026-04-29 | $89.10 | $89.50 | $87.95 | $88.62 | 5.9M |
| 2026-04-28 | $90.58 | $91.95 | $88.91 | $90.41 | 4.9M |
| 2026-04-27 | $92.76 | $94.38 | $91.40 | $91.90 | 5.2M |
| 2026-04-24 | $92.02 | $93.42 | $90.83 | $93.00 | 6.4M |
| 2026-04-23 | $91.36 | $93.50 | $88.61 | $91.25 | 8.6M |
| 2026-04-22 | $96.01 | $96.20 | $90.21 | $91.71 | 14.9M |
| 2026-04-21 | $98.42 | $100.80 | $96.14 | $97.13 | 9.8M |
| 2026-04-20 | $99.98 | $102.27 | $98.44 | $98.91 | 6.4M |
| 2026-04-17 | $102.88 | $105.98 | $100.91 | $101.80 | 13.1M |
| 2026-04-16 | $94.51 | $96.57 | $93.31 | $95.03 | 5.9M |
| 2026-04-15 | $96.39 | $96.97 | $93.79 | $94.27 | 9.0M |
| 2026-04-14 | $96.63 | $99.74 | $95.25 | $97.20 | 10.1M |
| 2026-04-13 | $94.57 | $95.60 | $93.20 | $95.20 | 5.5M |
| 2026-04-10 | $98.30 | $98.38 | $95.70 | $96.40 | 4.7M |
| 2026-04-09 | $95.26 | $98.63 | $93.96 | $97.67 | 6.3M |
| 2026-04-08 | $99.45 | $102.50 | $96.03 | $96.30 | 16.8M |
| 2026-04-07 | $89.09 | $90.10 | $86.65 | $89.29 | 10.0M |
| 2026-04-06 | $92.00 | $93.00 | $89.99 | $90.97 | 6.5M |
| 2026-04-02 | $90.00 | $94.00 | $88.17 | $92.21 | 8.6M |
| 2026-04-01 | $93.61 | $96.56 | $93.16 | $95.08 | 8.5M |
| 2026-03-31 | $86.83 | $92.51 | $86.56 | $92.07 | 9.9M |
| 2026-03-30 | $88.14 | $89.15 | $84.64 | $85.21 | 7.3M |
| 2026-03-27 | $91.30 | $92.21 | $87.58 | $88.44 | 6.3M |
| 2026-03-26 | $91.00 | $94.71 | $91.00 | $92.69 | 6.0M |
| 2026-03-25 | $96.38 | $97.96 | $92.80 | $92.95 | 8.9M |
| 2026-03-24 | $91.47 | $94.96 | $90.80 | $93.56 | 7.8M |
| 2026-03-23 | $95.84 | $96.60 | $92.82 | $93.96 | 10.1M |
| 2026-03-20 | $93.39 | $94.08 | $88.41 | $89.95 | 9.3M |
| 2026-03-19 | $90.66 | $94.91 | $89.61 | $94.15 | 7.0M |
| 2026-03-18 | $92.40 | $95.22 | $91.53 | $92.51 | 6.4M |
| 2026-03-17 | $93.65 | $94.55 | $91.58 | $93.19 | 10.4M |
| 2026-03-16 | $88.17 | $90.61 | $87.97 | $90.28 | 7.1M |
| 2026-03-13 | $87.26 | $87.94 | $85.98 | $86.60 | 6.0M |
| 2026-03-12 | $87.96 | $88.38 | $86.15 | $86.53 | 9.8M |
| 2026-03-11 | $91.00 | $92.36 | $88.41 | $90.68 | 7.9M |
| 2026-03-10 | $93.65 | $96.58 | $90.25 | $91.10 | 15.6M |
| 2026-03-09 | $89.08 | $94.76 | $84.70 | $94.52 | 18.4M |
| 2026-03-06 | $92.05 | $92.93 | $90.39 | $92.07 | 10.6M |
| 2026-03-05 | $98.00 | $98.69 | $92.37 | $95.43 | 12.7M |
| 2026-03-04 | $104.40 | $105.72 | $100.06 | $100.48 | 6.6M |
| 2026-03-03 | $99.33 | $105.18 | $97.08 | $102.54 | 10.0M |
| 2026-03-02 | $100.00 | $103.90 | $98.22 | $103.21 | 8.7M |
| 2026-02-27 | $111.96 | $111.96 | $105.36 | $106.30 | 9.6M |
| 2026-02-26 | $114.89 | $117.60 | $114.03 | $116.43 | 5.5M |
| 2026-02-25 | $114.27 | $114.27 | $110.83 | $112.87 | 3.8M |
| 2026-02-24 | $107.17 | $114.22 | $106.76 | $112.59 | 5.8M |
| 2026-02-23 | $111.30 | $113.50 | $106.70 | $107.17 | 5.8M |
| 2026-02-20 | $109.54 | $113.53 | $108.75 | $113.03 | 4.2M |
| 2026-02-19 | $115.25 | $115.49 | $109.60 | $110.05 | 5.1M |
| 2026-02-18 | $111.00 | $118.36 | $108.31 | $116.93 | 8.2M |
| 2026-02-17 | $109.53 | $114.94 | $109.27 | $114.02 | 3.5M |
| 2026-02-13 | $110.30 | $111.74 | $107.32 | $109.29 | 4.7M |
| 2026-02-12 | $114.93 | $115.96 | $106.32 | $109.30 | 7.4M |
| 2026-02-11 | $117.50 | $118.94 | $112.41 | $113.94 | 5.0M |
| 2026-02-10 | $115.71 | $118.72 | $115.71 | $116.36 | 4.8M |
| 2026-02-09 | $115.46 | $116.61 | $114.46 | $116.20 | 4.8M |
| 2026-02-06 | $107.27 | $116.49 | $107.27 | $115.91 | 9.0M |
| 2026-02-05 | $108.20 | $109.24 | $105.51 | $106.09 | 5.6M |
| 2026-02-04 | $112.11 | $112.63 | $105.81 | $109.48 | 5.6M |
| 2026-02-03 | $109.00 | $113.00 | $108.72 | $110.86 | 8.4M |
| 2026-02-02 | $104.20 | $108.32 | $103.99 | $107.35 | 5.8M |
| 2026-01-30 | $103.41 | $104.47 | $100.66 | $102.32 | 5.5M |
| 2026-01-29 | $104.80 | $105.00 | $101.31 | $103.94 | 7.2M |
| 2026-01-28 | $104.45 | $106.69 | $104.30 | $104.91 | 4.3M |
| 2026-01-27 | $109.24 | $109.43 | $103.94 | $104.04 | 5.7M |
| 2026-01-26 | $106.93 | $108.12 | $106.07 | $107.76 | 4.5M |
| 2026-01-23 | $109.50 | $109.94 | $107.54 | $107.74 | 4.3M |
| 2026-01-22 | $113.00 | $115.08 | $110.05 | $110.40 | 6.1M |
| 2026-01-21 | $111.95 | $114.55 | $109.23 | $110.96 | 11.5M |
| 2026-01-20 | $110.33 | $112.20 | $107.76 | $108.57 | 9.2M |
| 2026-01-16 | $116.02 | $116.30 | $113.42 | $113.49 | 4.0M |
| 2026-01-15 | $112.06 | $116.06 | $111.76 | $116.02 | 4.7M |
| 2026-01-14 | $113.00 | $114.90 | $109.72 | $110.75 | 5.1M |
| 2026-01-13 | $114.00 | $117.08 | $113.00 | $114.41 | 4.6M |
| 2026-01-12 | $115.50 | $116.29 | $114.15 | $115.29 | 3.4M |
| 2026-01-09 | $117.00 | $118.65 | $114.37 | $117.32 | 3.8M |
| 2026-01-08 | $116.37 | $117.44 | $115.07 | $115.47 | 3.4M |
| 2026-01-07 | $118.30 | $119.21 | $116.36 | $116.60 | 3.9M |
| 2026-01-06 | $114.95 | $118.70 | $114.10 | $117.53 | 5.4M |
| 2026-01-05 | $112.74 | $116.34 | $112.41 | $114.89 | 3.8M |
| 2026-01-02 | $112.60 | $113.57 | $110.96 | $113.01 | 2.6M |
| 2025-12-31 | $111.42 | $112.13 | $110.82 | $111.82 | 2.1M |
| 2025-12-30 | $111.59 | $112.41 | $111.00 | $111.52 | 2.1M |
| 2025-12-29 | $113.27 | $113.99 | $110.69 | $111.45 | 4.1M |
| 2025-12-26 | $114.63 | $114.85 | $113.59 | $114.04 | 2.1M |
| 2025-12-24 | $113.32 | $115.15 | $112.75 | $114.81 | 1.8M |
| 2025-12-23 | $115.11 | $115.95 | $112.65 | $113.53 | 3.3M |
| 2025-12-22 | $114.30 | $116.32 | $114.06 | $116.02 | 3.9M |
| 2025-12-19 | $113.03 | $114.18 | $112.03 | $113.99 | 7.3M |
| 2025-12-18 | $112.15 | $114.32 | $111.58 | $112.85 | 3.8M |
| 2025-12-17 | $113.00 | $114.83 | $109.85 | $110.27 | 5.6M |
| 2025-12-16 | $108.00 | $112.87 | $107.72 | $112.48 | 6.4M |
| 2025-12-15 | $106.92 | $108.64 | $106.28 | $107.70 | 4.2M |
| 2025-12-12 | $108.69 | $109.62 | $106.63 | $106.84 | 3.8M |
| 2025-12-11 | $107.85 | $109.20 | $106.52 | $108.39 | 4.7M |
| 2025-12-10 | $105.87 | $108.19 | $104.95 | $107.74 | 7.5M |
| 2025-12-09 | $104.26 | $107.43 | $103.68 | $105.70 | 4.9M |
| 2025-12-08 | $105.33 | $105.37 | $103.66 | $104.50 | 6.6M |
| 2025-12-05 | $104.35 | $105.63 | $103.04 | $104.95 | 6.4M |
| 2025-12-04 | $108.72 | $109.12 | $104.44 | $104.73 | 7.4M |
| 2025-12-03 | $104.88 | $109.66 | $104.68 | $108.48 | 6.3M |