United Airlines Holdings Inc (UAL) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 130.04 | 130.33 | 127.67 | 129.56 | +0.34% | 2,169,700 |
| 2026-08-06 | 131.75 | 132.88 | 128.91 | 129.12 | -2.74% | 2,318,800 |
| 2026-08-05 | 133.40 | 135.37 | 132.56 | 132.76 | +0.11% | 3,651,200 |
| 2026-08-04 | 132.17 | 133.88 | 130.38 | 132.62 | +3.29% | 3,766,400 |
| 2026-08-03 | 125.34 | 130.18 | 125.30 | 128.39 | +5.82% | 4,251,300 |
| 2026-07-31 | 123.56 | 123.93 | 121.00 | 121.33 | -1.80% | 2,660,600 |
| 2026-07-30 | 121.85 | 124.27 | 120.26 | 123.56 | +3.47% | 3,113,000 |
| 2026-07-29 | 120.08 | 123.65 | 119.20 | 119.42 | -3.51% | 3,989,200 |
| 2026-07-28 | 120.78 | 124.68 | 119.44 | 123.77 | +2.65% | 4,364,400 |
| 2026-07-27 | 122.00 | 123.68 | 118.60 | 120.57 | +1.94% | 3,868,700 |
| 2026-07-24 | 116.38 | 121.63 | 115.87 | 118.27 | +2.53% | 4,731,200 |
| 2026-07-23 | 112.19 | 115.52 | 111.62 | 115.35 | -1.63% | 6,262,200 |
| 2026-07-22 | 115.74 | 118.70 | 115.13 | 117.26 | -0.37% | 4,099,900 |
| 2026-07-21 | 119.27 | 119.64 | 117.27 | 117.70 | +0.15% | 3,167,200 |
| 2026-07-20 | 117.12 | 118.99 | 115.81 | 117.52 | +1.83% | 4,437,900 |
| 2026-07-17 | 115.60 | 118.59 | 114.04 | 115.41 | -2.86% | 6,027,900 |
| 2026-07-16 | 116.64 | 122.12 | 116.05 | 118.81 | -1.79% | 6,967,100 |
| 2026-07-15 | 121.52 | 122.94 | 119.20 | 120.97 | +0.52% | 5,965,700 |
| 2026-07-14 | 121.99 | 122.02 | 119.13 | 120.35 | -0.67% | 4,178,800 |
| 2026-07-13 | 124.76 | 125.24 | 120.62 | 121.16 | -3.84% | 4,314,400 |
| 2026-07-10 | 128.76 | 129.50 | 124.00 | 126.00 | -2.36% | 3,969,000 |
| 2026-07-09 | 127.68 | 130.81 | 126.93 | 129.05 | +2.24% | 4,242,000 |
| 2026-07-08 | 125.20 | 126.54 | 121.75 | 126.22 | -1.63% | 5,526,600 |
| 2026-07-07 | 132.62 | 133.70 | 127.60 | 128.31 | -3.16% | 3,368,300 |
| 2026-07-06 | 134.99 | 138.10 | 132.00 | 132.50 | -0.62% | 4,427,600 |
| 2026-07-02 | 137.98 | 138.51 | 132.06 | 133.32 | -1.34% | 4,461,400 |
| 2026-07-01 | 136.12 | 136.65 | 134.12 | 135.13 | -0.63% | 5,075,600 |
| 2026-06-30 | 135.80 | 138.77 | 135.00 | 135.99 | +0.59% | 5,084,900 |
| 2026-06-29 | 135.77 | 137.22 | 134.20 | 135.19 | -0.68% | 4,159,800 |
| 2026-06-26 | 134.62 | 137.84 | 134.05 | 136.11 | +1.11% | 6,070,600 |
| 2026-06-25 | 132.25 | 138.44 | 132.00 | 134.61 | +3.12% | 7,326,000 |
| 2026-06-24 | 124.21 | 130.60 | 123.14 | 130.54 | +7.40% | 10,086,800 |
| 2026-06-23 | 116.77 | 121.85 | 116.77 | 121.55 | +2.42% | 5,414,000 |
| 2026-06-22 | 118.25 | 119.94 | 117.64 | 118.68 | +0.30% | 6,875,900 |
| 2026-06-18 | 118.81 | 120.68 | 117.26 | 118.32 | +2.15% | 6,761,800 |
| 2026-06-17 | 118.50 | 120.30 | 115.40 | 115.83 | -2.26% | 5,133,600 |
| 2026-06-16 | 120.87 | 123.02 | 118.40 | 118.51 | -1.22% | 6,360,100 |
| 2026-06-15 | 120.90 | 124.79 | 118.56 | 119.97 | +3.85% | 7,737,200 |
| 2026-06-12 | 114.01 | 116.51 | 111.83 | 115.52 | +2.58% | 5,367,500 |
| 2026-06-11 | 101.95 | 112.81 | 101.77 | 112.61 | +9.56% | 6,785,700 |
| 2026-06-10 | 106.64 | 106.86 | 102.30 | 102.78 | -6.25% | 5,448,900 |
| 2026-06-09 | 107.82 | 111.00 | 104.18 | 109.63 | +4.09% | 6,336,400 |
| 2026-06-08 | 104.69 | 106.40 | 103.70 | 105.32 | -0.39% | 3,890,700 |
| 2026-06-05 | 104.68 | 106.38 | 103.50 | 105.73 | +0.75% | 3,835,900 |
| 2026-06-04 | 106.90 | 107.30 | 104.51 | 104.94 | -0.19% | 4,216,700 |
| 2026-06-03 | 107.43 | 108.15 | 105.07 | 105.14 | -3.38% | 3,701,700 |
| 2026-06-02 | 112.62 | 112.62 | 108.74 | 108.82 | -2.63% | 4,599,300 |
| 2026-06-01 | 111.40 | 112.91 | 108.91 | 111.76 | -2.65% | 4,778,400 |
| 2026-05-29 | 115.54 | 117.96 | 114.74 | 114.80 | -0.23% | 7,158,600 |
| 2026-05-28 | 109.83 | 115.95 | 109.28 | 115.06 | +2.17% | 6,541,700 |
| 2026-05-27 | 109.33 | 114.35 | 109.00 | 112.62 | +6.33% | 10,618,900 |
| 2026-05-26 | 103.80 | 106.67 | 103.45 | 105.92 | +5.96% | 6,159,200 |
| 2026-05-22 | 100.51 | 101.48 | 99.03 | 99.96 | +0.32% | 4,047,200 |
| 2026-05-21 | 95.43 | 100.28 | 95.30 | 99.64 | +1.65% | 6,975,800 |
| 2026-05-20 | 90.00 | 98.63 | 89.24 | 98.02 | +9.99% | 9,039,200 |
| 2026-05-19 | 91.09 | 91.71 | 88.34 | 89.12 | -3.71% | 6,386,400 |
| 2026-05-18 | 94.16 | 96.15 | 91.36 | 92.55 | -0.32% | 5,272,000 |
| 2026-05-15 | 94.26 | 94.66 | 92.76 | 92.85 | -3.30% | 5,055,100 |
| 2026-05-14 | 96.89 | 97.59 | 94.39 | 96.02 | +0.33% | 4,671,700 |
| 2026-05-13 | 95.41 | 96.40 | 93.76 | 95.70 | -0.15% | 3,489,800 |
| 2026-05-12 | 95.56 | 96.18 | 94.34 | 95.84 | -0.81% | 3,387,000 |
| 2026-05-11 | 98.73 | 98.88 | 96.46 | 96.62 | -2.97% | 4,738,800 |
| 2026-05-08 | 100.00 | 101.15 | 98.64 | 99.58 | -0.12% | 3,897,200 |
| 2026-05-07 | 101.30 | 103.77 | 98.66 | 99.70 | -0.34% | 8,208,200 |
| 2026-05-06 | 99.66 | 100.39 | 97.20 | 100.04 | +6.80% | 8,754,700 |
| 2026-05-05 | 90.74 | 94.04 | 90.60 | 93.67 | +4.00% | 4,281,700 |
| 2026-05-04 | 92.00 | 93.37 | 89.92 | 90.07 | -2.65% | 5,501,600 |
| 2026-05-01 | 90.19 | 94.98 | 89.24 | 92.52 | +2.80% | 8,307,900 |
| 2026-04-30 | 90.02 | 90.92 | 89.37 | 90.00 | +1.56% | 4,469,200 |
| 2026-04-29 | 89.10 | 89.50 | 87.95 | 88.62 | -1.98% | 5,855,300 |
| 2026-04-28 | 90.58 | 91.95 | 88.91 | 90.41 | -1.62% | 4,921,400 |
| 2026-04-27 | 92.76 | 94.38 | 91.40 | 91.90 | -1.18% | 5,182,900 |
| 2026-04-24 | 92.02 | 93.42 | 90.83 | 93.00 | +1.92% | 6,364,900 |
| 2026-04-23 | 91.36 | 93.50 | 88.61 | 91.25 | -0.50% | 8,648,800 |
| 2026-04-22 | 96.01 | 96.20 | 90.21 | 91.71 | -5.58% | 14,914,000 |
| 2026-04-21 | 98.42 | 100.80 | 96.14 | 97.13 | -1.80% | 9,832,800 |
| 2026-04-20 | 99.98 | 102.27 | 98.44 | 98.91 | -2.84% | 6,381,800 |
| 2026-04-17 | 102.88 | 105.98 | 100.91 | 101.80 | +7.12% | 13,120,700 |
| 2026-04-16 | 94.51 | 96.57 | 93.31 | 95.03 | +0.81% | 5,859,100 |
| 2026-04-15 | 96.39 | 96.97 | 93.79 | 94.27 | -3.01% | 9,046,400 |
| 2026-04-14 | 96.63 | 99.74 | 95.25 | 97.20 | +2.10% | 10,122,000 |
| 2026-04-13 | 94.57 | 95.60 | 93.20 | 95.20 | -1.24% | 5,469,000 |
| 2026-04-10 | 98.30 | 98.38 | 95.70 | 96.40 | -1.30% | 4,663,700 |
| 2026-04-09 | 95.26 | 98.63 | 93.96 | 97.67 | +1.42% | 6,314,500 |
| 2026-04-08 | 99.45 | 102.50 | 96.03 | 96.30 | +7.85% | 16,778,500 |
| 2026-04-07 | 89.09 | 90.10 | 86.65 | 89.29 | -1.85% | 10,005,200 |
| 2026-04-06 | 92.00 | 93.00 | 89.99 | 90.97 | -1.34% | 6,477,200 |
| 2026-04-02 | 90.00 | 94.00 | 88.17 | 92.21 | -3.02% | 8,630,100 |
| 2026-04-01 | 93.61 | 96.56 | 93.16 | 95.08 | +3.27% | 8,465,800 |
| 2026-03-31 | 86.83 | 92.51 | 86.56 | 92.07 | +8.05% | 9,943,400 |
| 2026-03-30 | 88.14 | 89.15 | 84.64 | 85.21 | -3.65% | 7,268,400 |
| 2026-03-27 | 91.30 | 92.21 | 87.58 | 88.44 | -4.59% | 6,293,800 |
| 2026-03-26 | 91.00 | 94.71 | 91.00 | 92.69 | -0.28% | 5,992,100 |
| 2026-03-25 | 96.38 | 97.96 | 92.80 | 92.95 | -0.65% | 8,861,200 |
| 2026-03-24 | 91.47 | 94.96 | 90.80 | 93.56 | -0.43% | 7,804,100 |
| 2026-03-23 | 95.84 | 96.60 | 92.82 | 93.96 | +4.46% | 10,135,900 |
| 2026-03-20 | 93.39 | 94.08 | 88.41 | 89.95 | -4.46% | 9,271,700 |
| 2026-03-19 | 90.66 | 94.91 | 89.61 | 94.15 | +1.77% | 7,002,700 |
| 2026-03-18 | 92.40 | 95.22 | 91.53 | 92.51 | -0.73% | 6,381,600 |
| 2026-03-17 | 93.65 | 94.55 | 91.58 | 93.19 | +3.22% | 10,430,400 |
| 2026-03-16 | 88.17 | 90.61 | 87.97 | 90.28 | +4.25% | 7,148,500 |
| 2026-03-13 | 87.26 | 87.94 | 85.98 | 86.60 | +0.08% | 5,984,200 |
| 2026-03-12 | 87.96 | 88.38 | 86.15 | 86.53 | -4.58% | 9,756,800 |
| 2026-03-11 | 91.00 | 92.36 | 88.41 | 90.68 | -0.46% | 7,929,100 |
| 2026-03-10 | 93.65 | 96.58 | 90.25 | 91.10 | -3.62% | 15,634,110 |
| 2026-03-09 | 89.08 | 94.76 | 84.70 | 94.52 | +2.66% | 18,431,359 |
| 2026-03-06 | 92.05 | 92.93 | 90.39 | 92.07 | -3.52% | 10,570,100 |
| 2026-03-05 | 98.00 | 98.69 | 92.37 | 95.43 | -5.03% | 12,720,400 |
| 2026-03-04 | 104.40 | 105.72 | 100.06 | 100.48 | -2.01% | 6,642,700 |
| 2026-03-03 | 99.33 | 105.18 | 97.08 | 102.54 | -0.65% | 9,989,900 |
| 2026-03-02 | 100.00 | 103.90 | 98.22 | 103.21 | -2.91% | 8,715,600 |
| 2026-02-27 | 111.96 | 111.96 | 105.36 | 106.30 | -8.70% | 9,630,500 |
| 2026-02-26 | 114.89 | 117.60 | 114.03 | 116.43 | +3.15% | 5,466,300 |
| 2026-02-25 | 114.27 | 114.27 | 110.83 | 112.87 | +0.25% | 3,770,100 |
| 2026-02-24 | 107.17 | 114.22 | 106.76 | 112.59 | +5.06% | 5,764,900 |
| 2026-02-23 | 111.30 | 113.50 | 106.70 | 107.17 | -5.18% | 5,814,200 |
| 2026-02-20 | 109.54 | 113.53 | 108.75 | 113.03 | +2.71% | 4,191,400 |
| 2026-02-19 | 115.25 | 115.49 | 109.60 | 110.05 | -5.88% | 5,147,900 |
| 2026-02-18 | 111.00 | 118.36 | 108.31 | 116.93 | +2.55% | 8,204,000 |
| 2026-02-17 | 109.53 | 114.94 | 109.27 | 114.02 | +4.33% | 3,513,700 |
| 2026-02-13 | 110.30 | 111.74 | 107.32 | 109.29 | -0.01% | 4,749,000 |
| 2026-02-12 | 114.93 | 115.96 | 106.32 | 109.30 | -4.07% | 7,397,800 |
| 2026-02-11 | 117.50 | 118.94 | 112.41 | 113.94 | -2.08% | 5,046,400 |
| 2026-02-10 | 115.71 | 118.72 | 115.71 | 116.36 | +0.14% | 4,794,100 |
| 2026-02-09 | 115.46 | 116.61 | 114.46 | 116.20 | +0.25% | 4,825,700 |
| 2026-02-06 | 107.27 | 116.49 | 107.27 | 115.91 | +9.26% | 9,022,500 |
| 2026-02-05 | 108.20 | 109.24 | 105.51 | 106.09 | -3.10% | 5,625,200 |
| 2026-02-04 | 112.11 | 112.63 | 105.81 | 109.48 | -1.24% | 5,594,900 |
| 2026-02-03 | 109.00 | 113.00 | 108.72 | 110.86 | +3.27% | 8,447,300 |
| 2026-02-02 | 104.20 | 108.32 | 103.99 | 107.35 | +4.92% | 5,758,300 |
| 2026-01-30 | 103.41 | 104.47 | 100.66 | 102.32 | -1.56% | 5,479,700 |
| 2026-01-29 | 104.80 | 105.00 | 101.31 | 103.94 | -0.92% | 7,226,800 |
| 2026-01-28 | 104.45 | 106.69 | 104.30 | 104.91 | +0.84% | 4,335,000 |
| 2026-01-27 | 109.24 | 109.43 | 103.94 | 104.04 | -3.45% | 5,746,200 |
| 2026-01-26 | 106.93 | 108.12 | 106.07 | 107.76 | +0.02% | 4,455,600 |
| 2026-01-23 | 109.50 | 109.94 | 107.54 | 107.74 | -2.41% | 4,334,800 |
| 2026-01-22 | 113.00 | 115.08 | 110.05 | 110.40 | -0.50% | 6,052,100 |
| 2026-01-21 | 111.95 | 114.55 | 109.23 | 110.96 | +2.20% | 11,485,800 |
| 2026-01-20 | 110.33 | 112.20 | 107.76 | 108.57 | -4.34% | 9,227,200 |
| 2026-01-16 | 116.02 | 116.30 | 113.42 | 113.49 | -2.18% | 4,026,100 |
| 2026-01-15 | 112.06 | 116.06 | 111.76 | 116.02 | +4.76% | 4,661,100 |
| 2026-01-14 | 113.00 | 114.90 | 109.72 | 110.75 | -3.20% | 5,083,900 |
| 2026-01-13 | 114.00 | 117.08 | 113.00 | 114.41 | -0.76% | 4,552,900 |
| 2026-01-12 | 115.50 | 116.29 | 114.15 | 115.29 | -1.73% | 3,370,100 |
| 2026-01-09 | 117.00 | 118.65 | 114.37 | 117.32 | +1.60% | 3,757,800 |
| 2026-01-08 | 116.37 | 117.44 | 115.07 | 115.47 | -0.97% | 3,364,000 |
| 2026-01-07 | 118.30 | 119.21 | 116.36 | 116.60 | -0.79% | 3,879,200 |
| 2026-01-06 | 114.95 | 118.70 | 114.10 | 117.53 | +2.30% | 5,437,100 |
| 2026-01-05 | 112.74 | 116.34 | 112.41 | 114.89 | +1.66% | 3,779,700 |
| 2026-01-02 | 112.60 | 113.57 | 110.96 | 113.01 | +1.06% | 2,621,100 |
| 2025-12-31 | 111.42 | 112.13 | 110.82 | 111.82 | +0.27% | 2,124,800 |
| 2025-12-30 | 111.59 | 112.41 | 111.00 | 111.52 | +0.06% | 2,071,700 |
| 2025-12-29 | 113.27 | 113.99 | 110.69 | 111.45 | -2.27% | 4,149,500 |
| 2025-12-26 | 114.63 | 114.85 | 113.59 | 114.04 | -0.67% | 2,077,400 |
| 2025-12-24 | 113.32 | 115.15 | 112.75 | 114.81 | +1.13% | 1,845,000 |
| 2025-12-23 | 115.11 | 115.95 | 112.65 | 113.53 | -2.15% | 3,285,200 |
| 2025-12-22 | 114.30 | 116.32 | 114.06 | 116.02 | +1.78% | 3,856,100 |
| 2025-12-19 | 113.03 | 114.18 | 112.03 | 113.99 | +1.01% | 7,303,500 |
| 2025-12-18 | 112.15 | 114.32 | 111.58 | 112.85 | +2.34% | 3,780,800 |
| 2025-12-17 | 113.00 | 114.83 | 109.85 | 110.27 | -1.96% | 5,600,500 |
| 2025-12-16 | 108.00 | 112.87 | 107.72 | 112.48 | +4.44% | 6,384,800 |
| 2025-12-15 | 106.92 | 108.64 | 106.28 | 107.70 | +0.80% | 4,200,200 |
| 2025-12-12 | 108.69 | 109.62 | 106.63 | 106.84 | -1.43% | 3,772,800 |
| 2025-12-11 | 107.85 | 109.20 | 106.52 | 108.39 | +0.60% | 4,703,200 |
| 2025-12-10 | 105.87 | 108.19 | 104.95 | 107.74 | +1.93% | 7,534,600 |
| 2025-12-09 | 104.26 | 107.43 | 103.68 | 105.70 | +1.15% | 4,916,200 |
| 2025-12-08 | 105.33 | 105.37 | 103.66 | 104.50 | -0.43% | 6,599,700 |
| 2025-12-05 | 104.35 | 105.63 | 103.04 | 104.95 | +0.21% | 6,375,300 |
| 2025-12-04 | 108.72 | 109.12 | 104.44 | 104.73 | -3.46% | 7,449,500 |
| 2025-12-03 | 104.88 | 109.66 | 104.68 | 108.48 | +3.93% | 6,287,200 |
| 2025-12-02 | 101.50 | 105.46 | 100.84 | 104.38 | +3.22% | 7,095,900 |
| 2025-12-01 | 100.29 | 103.22 | 100.02 | 101.12 | -0.82% | 3,709,600 |
| 2025-11-28 | 101.81 | 103.19 | 101.60 | 101.96 | +0.36% | 2,253,700 |
| 2025-11-26 | 99.64 | 103.20 | 98.96 | 101.59 | +2.71% | 5,216,600 |
| 2025-11-25 | 96.19 | 99.88 | 95.94 | 98.91 | +3.44% | 8,935,600 |
| 2025-11-24 | 93.23 | 95.97 | 92.84 | 95.62 | +3.71% | 8,515,900 |
| 2025-11-21 | 90.84 | 95.37 | 89.95 | 92.20 | +2.39% | 10,190,400 |
| 2025-11-20 | 93.25 | 94.45 | 89.82 | 90.05 | -1.40% | 5,552,700 |
| 2025-11-19 | 93.02 | 93.64 | 90.87 | 91.33 | -0.64% | 4,153,000 |
| 2025-11-18 | 89.00 | 92.85 | 88.96 | 91.92 | +2.19% | 3,859,300 |
| 2025-11-17 | 94.69 | 94.89 | 88.55 | 89.95 | -5.35% | 8,068,400 |
| 2025-11-14 | 95.00 | 96.34 | 94.24 | 95.03 | -2.20% | 3,314,000 |
| 2025-11-13 | 98.90 | 101.34 | 96.61 | 97.17 | -2.80% | 4,367,000 |
| 2025-11-12 | 95.56 | 100.24 | 95.41 | 99.97 | +5.29% | 5,967,000 |
| 2025-11-11 | 95.82 | 97.00 | 93.56 | 94.95 | -1.24% | 5,037,000 |
| 2025-11-10 | 99.20 | 100.62 | 95.41 | 96.14 | -1.32% | 5,975,500 |
| 2025-11-07 | 93.31 | 100.29 | 92.50 | 97.43 | +1.79% | 6,143,800 |
| 2025-11-06 | 95.35 | 96.63 | 93.96 | 95.72 | -0.96% | 5,783,400 |
| 2025-11-05 | 92.28 | 98.05 | 91.49 | 96.65 | +6.48% | 6,757,000 |
| 2025-11-04 | 94.24 | 94.66 | 90.57 | 90.77 | -5.56% | 6,986,600 |
| 2025-11-03 | 94.00 | 96.96 | 93.13 | 96.11 | +2.20% | 5,271,500 |
| 2025-10-31 | 93.49 | 94.80 | 92.91 | 94.04 | +0.71% | 5,829,900 |
| 2025-10-30 | 94.93 | 95.76 | 92.34 | 93.38 | -2.66% | 6,272,300 |
| 2025-10-29 | 95.21 | 97.57 | 94.50 | 95.93 | +1.04% | 6,339,300 |
| 2025-10-28 | 98.70 | 98.70 | 94.50 | 94.94 | -3.91% | 5,628,600 |
| 2025-10-27 | 100.50 | 100.70 | 98.25 | 98.80 | -0.51% | 4,016,400 |
| 2025-10-24 | 97.09 | 99.91 | 96.69 | 99.31 | +3.79% | 6,343,700 |
| 2025-10-23 | 96.75 | 97.10 | 93.33 | 95.68 | -0.61% | 6,865,700 |
| 2025-10-22 | 100.10 | 100.91 | 96.16 | 96.27 | -3.84% | 5,415,300 |
| 2025-10-21 | 100.88 | 101.67 | 99.42 | 100.11 | -1.16% | 5,740,900 |
| 2025-10-20 | 99.32 | 103.05 | 98.24 | 101.29 | +2.17% | 7,564,500 |
| 2025-10-17 | 98.38 | 100.09 | 97.60 | 99.14 | +0.97% | 7,564,300 |
| 2025-10-16 | 102.94 | 106.45 | 94.05 | 98.19 | -5.63% | 24,758,500 |
| 2025-10-15 | 103.94 | 104.53 | 102.73 | 104.05 | +0.87% | 10,114,200 |
| 2025-10-14 | 97.50 | 103.85 | 97.20 | 103.15 | +3.93% | 6,591,800 |
| 2025-10-13 | 98.31 | 100.90 | 97.77 | 99.25 | +2.67% | 4,611,600 |
| 2025-10-10 | 101.72 | 103.87 | 96.39 | 96.67 | -4.61% | 6,656,800 |
| 2025-10-09 | 103.61 | 106.20 | 99.52 | 101.34 | +3.31% | 8,098,000 |
| 2025-10-08 | 96.97 | 98.74 | 95.94 | 98.09 | +1.49% | 6,442,400 |
| 2025-10-07 | 97.40 | 97.73 | 95.20 | 96.65 | -0.43% | 3,745,000 |
| 2025-10-06 | 96.00 | 97.29 | 94.55 | 97.07 | +1.83% | 3,792,600 |
| 2025-10-03 | 95.40 | 95.97 | 94.17 | 95.33 | +0.53% | 4,403,600 |
| 2025-10-02 | 93.64 | 95.40 | 92.90 | 94.83 | +1.80% | 4,153,200 |
| 2025-10-01 | 95.99 | 96.51 | 93.06 | 93.15 | -3.47% | 6,303,000 |
| 2025-09-30 | 98.64 | 99.19 | 94.81 | 96.50 | -2.17% | 5,646,100 |
| 2025-09-29 | 99.89 | 100.22 | 96.35 | 98.64 | +0.75% | 6,437,100 |
| 2025-09-26 | 100.34 | 101.05 | 97.77 | 97.91 | -1.25% | 5,310,700 |
| 2025-09-25 | 99.85 | 100.77 | 98.57 | 99.15 | -2.21% | 4,082,600 |
| 2025-09-24 | 104.71 | 104.71 | 100.92 | 101.39 | -2.63% | 5,796,900 |
| 2025-09-23 | 104.24 | 106.50 | 103.99 | 104.13 | -0.05% | 4,071,600 |
| 2025-09-22 | 105.88 | 105.96 | 101.25 | 104.18 | -2.00% | 6,791,700 |
| 2025-09-19 | 105.72 | 106.70 | 103.85 | 106.31 | +0.88% | 11,193,200 |
| 2025-09-18 | 106.48 | 107.20 | 105.02 | 105.38 | -0.12% | 4,302,200 |
| 2025-09-17 | 104.58 | 108.15 | 104.19 | 105.51 | +1.26% | 4,918,200 |
| 2025-09-16 | 104.50 | 105.24 | 102.10 | 104.20 | -0.33% | 4,989,400 |
| 2025-09-15 | 106.65 | 106.82 | 103.31 | 104.55 | -1.90% | 4,722,000 |
| 2025-09-12 | 108.95 | 109.57 | 106.50 | 106.58 | -2.54% | 6,072,900 |
| 2025-09-11 | 108.94 | 110.66 | 105.06 | 109.36 | +1.72% | 8,182,600 |
| 2025-09-10 | 105.98 | 108.14 | 105.31 | 107.51 | +1.76% | 5,245,300 |
| 2025-09-09 | 107.42 | 107.91 | 103.97 | 105.65 | -1.97% | 5,259,500 |
| 2025-09-08 | 107.48 | 109.44 | 106.21 | 107.77 | +1.11% | 5,219,200 |
| 2025-09-05 | 106.44 | 107.61 | 105.29 | 106.59 | +0.51% | 3,634,100 |
| 2025-09-04 | 106.10 | 109.30 | 105.41 | 106.05 | -0.10% | 5,044,200 |
| 2025-09-03 | 105.10 | 109.69 | 104.93 | 106.16 | +1.41% | 5,783,900 |
| 2025-09-02 | 102.99 | 104.77 | 101.75 | 104.68 | -0.30% | 7,055,000 |
| 2025-08-29 | 105.00 | 105.85 | 104.05 | 105.00 | -0.08% | 2,868,900 |
| 2025-08-28 | 104.93 | 106.28 | 103.37 | 105.08 | +0.83% | 3,985,900 |
| 2025-08-27 | 104.00 | 105.30 | 103.16 | 104.21 | +0.08% | 3,158,600 |
| 2025-08-26 | 102.50 | 104.36 | 102.28 | 104.13 | +1.75% | 3,905,700 |
| 2025-08-25 | 102.00 | 103.11 | 101.66 | 102.34 | -0.62% | 2,856,200 |
| 2025-08-22 | 97.61 | 103.29 | 97.52 | 102.98 | +5.96% | 6,043,200 |
| 2025-08-21 | 99.35 | 99.43 | 96.65 | 97.19 | -2.65% | 3,740,700 |
| 2025-08-20 | 100.50 | 101.72 | 98.23 | 99.84 | -2.30% | 4,408,200 |
| 2025-08-19 | 102.43 | 103.55 | 101.40 | 102.19 | -0.18% | 3,732,100 |
| 2025-08-18 | 100.25 | 102.76 | 99.67 | 102.37 | +1.43% | 3,886,400 |
| 2025-08-15 | 99.77 | 101.47 | 99.34 | 100.93 | +1.81% | 6,343,700 |
| 2025-08-14 | 98.02 | 99.33 | 97.52 | 99.14 | -0.65% | 3,879,000 |
| 2025-08-13 | 98.67 | 100.06 | 97.17 | 99.79 | +1.34% | 6,048,200 |
| 2025-08-12 | 91.99 | 98.85 | 91.84 | 98.47 | +10.23% | 11,540,800 |
| 2025-08-11 | 89.49 | 91.10 | 89.15 | 89.33 | +0.04% | 4,008,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+13.95%). Worst month: Mar (-11.06%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is United Airlines Holdings Inc's (UAL) latest close?
129.56 on 2026-08-07, from the Closelook data lake's daily price record.
What is UAL's 52-week high and low?
138.77 high and 84.64 low over the trailing 52 weeks, as of 2026-08-07.
What is United Airlines Holdings Inc's strongest and weakest month historically?
Historically, UAL's strongest calendar month has been Oct (average +13.95%) and its weakest Mar (average -11.06%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.