UAL
United Airlines (UAL)
NASDAQ
$112.21-$0.31 (-0.27%)
Price as of Oct 02, 2026 7:56 PM EDT
  • $36.5B
    Market Cap
  • 18.02%
    1-Year Change
  • Airlines
    Industry
  • 1 Month
    +3.84%
    Low Price$106.30
    High Price$115.21
  • 3 Months
    -15.61%
    Low Price$104.63
    High Price$132.76
  • 1 Year
    +18.02%
    Low Price$85.21
    High Price$136.11
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
114.75
114.76
111.36
112.51
+0.65%
4,026,364
10/01/2026
110.96
111.89
109.08
111.78
+0.75%
4,367,707
09/30/2026
112.56
112.93
110.34
110.95
-1.51%
4,075,798
09/29/2026
113.68
113.79
111.13
112.65
+1.02%
3,094,114
09/28/2026
111.99
113.25
108.60
111.51
-2.18%
3,999,194
09/25/2026
113.21
115.71
110.72
113.99
+2.52%
3,416,206
09/24/2026
109.66
113.00
108.05
111.19
+0.42%
4,004,921
09/23/2026
113.91
114.30
110.47
110.72
-3.90%
3,772,819
09/22/2026
116.60
118.26
114.15
115.21
+0.72%
5,046,689
09/21/2026
111.80
114.65
110.59
114.39
+5.22%
4,782,818
09/18/2026
107.71
109.42
107.07
108.71
+0.99%
4,678,480
09/17/2026
109.40
109.80
107.34
107.64
+1.26%
3,242,316
09/16/2026
108.30
109.78
104.59
106.30
-0.58%
4,144,796
09/15/2026
109.58
109.58
105.18
106.92
-1.87%
3,940,874
09/14/2026
106.11
109.85
106.08
108.96
-0.78%
4,320,791
09/11/2026
108.55
110.77
108.36
109.82
+3.13%
5,653,363
09/10/2026
105.49
107.89
104.64
106.49
-0.59%
3,772,845
09/09/2026
106.66
107.91
105.77
107.12
-1.03%
2,710,179
09/08/2026
109.90
110.49
108.06
108.24
-2.82%
2,921,835
09/04/2026
109.14
111.58
108.95
111.38
+2.50%
2,933,151
09/03/2026
109.00
109.60
107.03
108.66
+0.29%
3,050,040
09/02/2026
106.80
109.87
106.25
108.35
+3.56%
4,187,989
09/01/2026
106.79
107.71
104.15
104.63
-3.11%
5,274,962
08/31/2026
108.87
109.00
107.42
107.99
-2.36%
3,396,482
08/28/2026
113.24
113.98
110.21
110.60
-1.59%
2,303,040
08/27/2026
114.25
114.84
112.27
112.39
-2.12%
2,122,908
08/26/2026
118.44
119.73
114.70
114.83
-2.20%
2,894,769
08/25/2026
116.60
117.56
113.81
117.41
+3.38%
3,876,771
08/24/2026
115.06
116.11
112.65
113.57
+0.35%
2,597,832
08/21/2026
114.50
114.50
112.40
113.17
+1.31%
3,362,011
08/20/2026
114.17
114.17
110.96
111.71
-3.52%
4,100,490
08/19/2026
119.81
119.81
115.69
115.78
-2.48%
2,940,731
08/18/2026
120.82
121.21
118.61
118.72
-2.90%
2,673,767
08/17/2026
124.96
125.15
122.08
122.26
-2.46%
2,446,044
08/14/2026
125.90
127.05
124.57
125.34
-0.80%
3,385,185
08/13/2026
128.00
128.50
125.91
126.35
+0.98%
2,497,734
08/12/2026
127.36
127.80
124.19
125.12
-0.94%
2,280,730
08/11/2026
125.00
127.04
123.92
126.31
+2.06%
2,781,924
08/10/2026
128.33
128.47
123.64
123.76
-4.48%
2,846,642
08/07/2026
130.04
130.33
127.67
129.56
+0.34%
2,169,779
08/06/2026
131.75
132.88
128.91
129.12
-2.74%
2,318,798
08/05/2026
133.40
135.37
132.56
132.76
+0.11%
3,651,603
08/04/2026
132.17
133.88
130.38
132.62
+3.29%
3,766,265
08/03/2026
125.34
130.18
125.30
128.39
+5.82%
4,251,298
07/31/2026
123.56
123.93
121.00
121.33
-1.80%
2,660,602
07/30/2026
121.85
124.27
120.26
123.56
+3.47%
3,113,415
07/29/2026
120.08
123.65
119.20
119.42
-3.51%
3,997,616
07/28/2026
120.78
124.68
119.44
123.77
+2.65%
4,360,226
07/27/2026
122.00
123.68
118.60
120.57
+1.94%
3,869,525
07/24/2026
116.38
121.63
115.87
118.27
+2.54%
4,725,191
07/23/2026
112.19
115.52
111.62
115.35
-1.63%
6,262,507
07/22/2026
115.74
118.70
115.13
117.26
-0.37%
4,099,852
07/21/2026
119.27
119.64
117.27
117.70
+0.15%
3,167,206
07/20/2026
117.12
118.99
115.81
117.52
+1.83%
4,437,885
07/17/2026
115.60
118.59
114.04
115.41
-2.86%
6,027,945
07/16/2026
116.64
122.12
116.05
118.81
-1.79%
6,967,066
07/15/2026
121.52
122.94
119.20
120.97
+0.52%
5,965,432
07/15/2026
$1.99 Earnings
07/14/2026
121.99
122.02
119.13
120.35
-0.67%
4,137,147
07/13/2026
124.76
125.24
120.62
121.16
-3.84%
4,314,353
07/10/2026
128.76
129.50
124.00
126.00
-2.36%
3,969,014
07/09/2026
127.68
130.81
126.93
129.05
+2.24%
4,242,758
07/08/2026
125.20
126.54
121.75
126.22
-1.63%
5,526,638
07/07/2026
132.62
133.70
127.60
128.31
-3.16%
3,368,284
07/06/2026
134.99
138.10
132.00
132.50
-0.62%
4,427,606
07/02/2026
137.98
138.51
132.06
133.32
-1.34%
4,462,333
07/01/2026
136.12
136.65
134.12
135.13
-0.63%
5,075,607
06/30/2026
135.80
138.77
135.00
135.99
+0.59%
5,084,937
06/29/2026
135.77
137.22
134.20
135.19
-0.68%
4,159,761
06/26/2026
134.62
137.84
134.05
136.11
+1.12%
6,070,596
06/25/2026
132.25
138.44
132.00
134.61
+3.11%
7,329,692
06/24/2026
124.21
130.60
123.14
130.54
+7.40%
10,098,783
06/23/2026
116.77
121.85
116.77
121.55
+2.42%
5,414,028
06/22/2026
118.25
119.94
117.64
118.68
+0.30%
6,875,853
06/18/2026
118.81
120.68
117.26
118.32
+2.15%
6,761,752
06/17/2026
118.50
120.30
115.40
115.83
-2.26%
5,133,638
06/16/2026
120.87
123.02
118.40
118.51
-1.22%
6,360,074
06/15/2026
120.90
124.79
118.56
119.97
+3.85%
7,737,861
06/12/2026
114.01
116.51
111.83
115.52
+2.58%
5,369,954
06/11/2026
101.95
112.81
101.77
112.61
+9.56%
6,785,688
06/10/2026
106.64
106.86
102.30
102.78
-6.25%
5,448,774
06/09/2026
107.82
111.00
104.18
109.63
+4.09%
6,336,435
06/08/2026
104.69
106.40
103.70
105.32
-0.39%
3,891,059
06/05/2026
104.68
106.38
103.50
105.73
+0.75%
3,835,894
06/04/2026
106.90
107.30
104.51
104.94
-0.19%
4,216,655
06/03/2026
107.43
108.15
105.07
105.14
-3.38%
3,701,324
06/02/2026
112.62
112.62
108.74
108.82
-2.63%
4,599,317
06/01/2026
111.40
112.91
108.91
111.76
-2.65%
4,778,403
05/29/2026
115.54
117.96
114.74
114.80
-0.23%
7,163,431
05/28/2026
109.83
115.95
109.28
115.06
+2.17%
6,541,670
05/27/2026
109.33
114.35
109.00
112.62
+6.33%
10,618,648
05/26/2026
103.80
106.67
103.45
105.92
+5.96%
6,166,188
05/22/2026
100.51
101.48
99.03
99.96
+0.32%
4,051,489
05/21/2026
95.43
100.28
95.30
99.64
+1.65%
6,972,703
05/20/2026
90.00
98.63
89.24
98.02
+9.99%
9,038,519
05/19/2026
91.09
91.71
88.34
89.12
-3.71%
6,386,417
05/18/2026
94.16
96.15
91.36
92.55
-0.32%
5,271,996
05/15/2026
94.26
94.66
92.76
92.85
-3.30%
5,055,093
05/14/2026
96.89
97.59
94.39
96.02
+0.33%
4,671,745
05/13/2026
95.41
96.40
93.76
95.70
-0.15%
3,489,808