United Airlines Inc. (UAL)
NASDAQ: UAL
· Real-Time Price · USD
106.59
0.54 (0.51%)
At close: Sep 05, 2025, 3:59 PM
106.28
-0.29%
After-hours: Sep 05, 2025, 07:57 PM EDT
UAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 106.44 | 107.61 | 105.29 | 106.59 | 106.59 | 0.51% | 3,633,850 |
| Sep 4, 2025 | 106.10 | 109.30 | 105.41 | 106.05 | 106.05 | -0.10% | 5,044,200 |
| Sep 3, 2025 | 105.10 | 109.69 | 104.93 | 106.16 | 106.16 | 1.41% | 5,784,060 |
| Sep 2, 2025 | 102.99 | 104.77 | 101.75 | 104.68 | 104.68 | -0.30% | 7,055,016 |
| Aug 29, 2025 | 105.00 | 105.85 | 104.05 | 105.00 | 105.00 | -0.08% | 2,868,911 |
| Aug 28, 2025 | 104.93 | 106.28 | 103.37 | 105.08 | 105.08 | 0.83% | 3,986,130 |
| Aug 27, 2025 | 104.00 | 105.30 | 103.16 | 104.21 | 104.21 | 0.08% | 3,158,600 |
| Aug 26, 2025 | 102.50 | 104.36 | 102.28 | 104.13 | 104.13 | 1.75% | 3,905,746 |
| Aug 25, 2025 | 102.00 | 103.11 | 101.66 | 102.34 | 102.34 | -0.62% | 2,856,322 |
| Aug 22, 2025 | 97.61 | 103.29 | 97.52 | 102.98 | 102.98 | 5.96% | 6,043,200 |
| Aug 21, 2025 | 99.35 | 99.43 | 96.65 | 97.19 | 97.19 | -2.65% | 3,740,726 |
| Aug 20, 2025 | 100.50 | 101.72 | 98.23 | 99.84 | 99.84 | -2.30% | 4,408,200 |
| Aug 19, 2025 | 102.43 | 103.55 | 101.40 | 102.19 | 102.19 | -0.18% | 3,732,100 |
| Aug 18, 2025 | 100.25 | 102.76 | 99.67 | 102.37 | 102.37 | 1.43% | 3,886,400 |
| Aug 15, 2025 | 99.77 | 101.47 | 99.34 | 100.93 | 100.93 | 1.81% | 6,343,737 |
| Aug 14, 2025 | 98.02 | 99.33 | 97.52 | 99.14 | 99.14 | -0.65% | 3,879,008 |
| Aug 13, 2025 | 98.67 | 100.06 | 97.17 | 99.79 | 99.79 | 1.34% | 6,048,200 |
| Aug 12, 2025 | 91.99 | 98.85 | 91.84 | 98.47 | 98.47 | 10.23% | 11,546,060 |
| Aug 11, 2025 | 89.49 | 91.10 | 89.15 | 89.33 | 89.33 | 0.04% | 4,008,128 |
| Aug 8, 2025 | 88.19 | 90.43 | 87.07 | 89.29 | 89.29 | 1.49% | 4,643,000 |