UAL
United Airlines (UAL)
NASDAQ
$121.39+$2.70 (+2.28%)
Price as of Jun 23, 2026 5:13 PM EDT
  • $38.5B
    Market Cap
  • 54.19%
    1-Year Change
  • Airlines
    Industry
  • 1 Month
    +18.73%
    Low Price$102.78
    High Price$119.97
  • 3 Months
    +31.94%
    Low Price$85.21
    High Price$119.97
  • 1 Year
    +54.19%
    Low Price$76.73
    High Price$119.97
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
95.56
96.18
94.34
95.84
-0.81%
3,387,011
05/11/2026
98.73
98.88
96.46
96.62
-2.97%
4,738,763
05/08/2026
100.00
101.15
98.64
99.58
-0.12%
3,897,182
05/07/2026
101.30
103.77
98.66
99.70
-0.34%
8,208,165
05/06/2026
99.66
100.39
97.20
100.04
+6.80%
8,747,704
05/05/2026
90.74
94.04
90.60
93.67
+4.00%
4,281,687
05/04/2026
92.00
93.37
89.92
90.07
-2.65%
5,501,581
05/01/2026
90.19
94.98
89.24
92.52
+2.80%
8,307,860
04/30/2026
90.02
90.92
89.37
90.00
+1.56%
4,469,179
04/29/2026
89.10
89.50
87.95
88.62
-1.98%
5,855,106
04/28/2026
90.58
91.95
88.91
90.41
-1.62%
4,920,640
04/27/2026
92.76
94.38
91.40
91.90
-1.18%
5,180,319
04/24/2026
92.02
93.42
90.83
93.00
+1.92%
6,363,065
04/23/2026
91.36
93.50
88.61
91.25
-0.50%
8,648,801
04/22/2026
96.01
96.20
90.21
91.71
-5.58%
14,913,994
04/21/2026
98.42
100.80
96.14
97.13
-1.80%
9,825,105
04/21/2026
$1.19 Earnings
04/20/2026
99.98
102.27
98.44
98.91
-2.84%
6,380,206
04/17/2026
102.88
105.98
100.91
101.80
+7.12%
13,120,695
04/16/2026
94.51
96.57
93.31
95.03
+0.81%
5,859,103
04/15/2026
96.39
96.97
93.79
94.27
-3.01%
9,046,362
04/14/2026
96.63
99.74
95.25
97.20
+2.10%
10,121,956
04/13/2026
94.57
95.60
93.20
95.20
-1.24%
5,468,649
04/10/2026
98.30
98.38
95.70
96.40
-1.30%
4,662,976
04/09/2026
95.26
98.63
93.96
97.67
+1.42%
6,313,463
04/08/2026
99.45
102.50
96.03
96.30
+7.85%
16,778,538
04/07/2026
89.09
90.10
86.65
89.29
-1.85%
10,005,219
04/06/2026
92.00
93.00
89.99
90.97
-1.34%
6,477,215
04/02/2026
90.00
94.00
88.17
92.21
-3.02%
8,630,126
04/01/2026
93.61
96.56
93.16
95.08
+3.27%
8,465,835
03/31/2026
86.83
92.51
86.56
92.07
+8.05%
9,943,373
03/30/2026
88.14
89.15
84.64
85.21
-3.65%
7,268,433
03/27/2026
91.30
92.21
87.58
88.44
-4.59%
6,293,834
03/26/2026
91.00
94.71
91.00
92.69
-0.28%
5,992,138
03/25/2026
96.38
97.96
92.80
92.95
-0.65%
8,861,244
03/24/2026
91.47
94.96
90.80
93.56
-0.43%
7,804,096
03/23/2026
95.84
96.60
92.82
93.96
+4.46%
10,135,882
03/20/2026
93.39
94.08
88.41
89.95
-4.46%
9,268,515
03/19/2026
90.66
94.91
89.61
94.15
+1.77%
7,002,685
03/18/2026
92.40
95.22
91.53
92.51
-0.73%
6,381,613
03/17/2026
93.65
94.55
91.58
93.19
+3.22%
10,429,828
03/16/2026
88.17
90.61
87.97
90.28
+4.25%
7,148,503
03/13/2026
87.26
87.94
85.98
86.60
+0.08%
5,984,244
03/12/2026
87.96
88.38
86.15
86.53
-4.58%
9,756,829
03/11/2026
91.00
92.36
88.41
90.68
-0.46%
7,929,069
03/10/2026
93.65
96.58
90.25
91.10
-3.62%
15,634,110
03/09/2026
89.08
94.76
84.70
94.52
+2.66%
18,431,362
03/06/2026
92.05
92.93
90.39
92.07
-3.52%
10,570,118
03/05/2026
98.00
98.69
92.37
95.43
-5.03%
12,720,437
03/04/2026
104.40
105.72
100.06
100.48
-2.01%
6,642,743
03/03/2026
99.33
105.18
97.08
102.54
-0.65%
9,989,875
03/02/2026
100.00
103.90
98.22
103.21
-2.91%
8,715,632
02/27/2026
111.96
111.96
105.36
106.30
-8.70%
9,630,544
02/26/2026
114.89
117.60
114.03
116.43
+3.15%
5,466,293
02/25/2026
114.27
114.27
110.83
112.87
+0.25%
3,770,058
02/24/2026
107.17
114.22
106.76
112.59
+5.06%
5,764,887
02/23/2026
111.30
113.50
106.70
107.17
-5.18%
5,814,198
02/20/2026
109.54
113.53
108.75
113.03
+2.71%
4,191,362
02/19/2026
115.25
115.49
109.60
110.05
-5.88%
5,147,943
02/18/2026
111.00
118.36
108.31
116.93
+2.55%
8,204,025
02/17/2026
109.53
114.94
109.27
114.02
+4.33%
3,513,657
02/13/2026
110.30
111.74
107.32
109.29
-0.009%
4,748,978
02/12/2026
114.93
115.96
106.32
109.30
-4.07%
7,397,779
02/11/2026
117.50
118.94
112.41
113.94
-2.08%
5,046,377
02/10/2026
115.71
118.72
115.71
116.36
+0.14%
4,794,258
02/09/2026
115.46
116.61
114.46
116.20
+0.25%
4,825,686
02/06/2026
107.27
116.49
107.27
115.91
+9.26%
9,022,477
02/05/2026
108.20
109.24
105.51
106.09
-3.10%
5,625,249
02/04/2026
112.11
112.63
105.81
109.48
-1.24%
5,594,866
02/03/2026
109.00
113.00
108.72
110.86
+3.27%
8,447,267
02/02/2026
104.20
108.32
103.99
107.35
+4.92%
5,758,268
01/30/2026
103.41
104.47
100.66
102.32
-1.56%
5,479,697
01/29/2026
104.80
105.00
101.31
103.94
-0.92%
7,226,816