United Airlines Inc. (UAL)
NASDAQ: UAL
· Real-Time Price · USD
99.14
-0.65 (-0.65%)
At close: Aug 14, 2025, 3:59 PM
99.53
0.39%
Pre-market: Aug 15, 2025, 05:18 AM EDT
UAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 98.02 | 99.33 | 97.52 | 99.14 | 99.14 | -0.65% | 3,871,698 |
| 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 |
| Aug 7, 2025 | 89.16 | 89.20 | 86.98 | 87.98 | 87.98 | -1.00% | 3,686,536 |
| Aug 6, 2025 | 87.75 | 89.30 | 87.51 | 88.87 | 88.87 | 1.38% | 4,046,600 |
| Aug 5, 2025 | 87.45 | 87.85 | 85.88 | 87.66 | 87.66 | 0.75% | 3,817,000 |
| Aug 4, 2025 | 85.31 | 87.14 | 84.93 | 87.01 | 87.01 | 2.89% | 5,135,700 |
| Aug 1, 2025 | 85.43 | 85.70 | 82.42 | 84.57 | 84.57 | -4.24% | 7,304,144 |
| Jul 31, 2025 | 90.51 | 90.93 | 88.02 | 88.31 | 88.31 | -2.14% | 5,957,435 |
| Jul 30, 2025 | 90.92 | 91.38 | 89.10 | 90.24 | 90.24 | -0.45% | 4,661,800 |
| Jul 29, 2025 | 92.81 | 93.44 | 90.28 | 90.65 | 90.65 | -1.93% | 5,144,627 |
| Jul 28, 2025 | 91.36 | 93.08 | 90.60 | 92.43 | 92.43 | 1.45% | 5,138,600 |
| Jul 25, 2025 | 89.50 | 91.59 | 89.10 | 91.11 | 91.11 | 1.54% | 5,263,310 |
| Jul 24, 2025 | 88.84 | 92.85 | 87.95 | 89.73 | 89.73 | -0.77% | 7,330,000 |
| Jul 23, 2025 | 91.25 | 91.88 | 90.30 | 90.43 | 90.43 | -0.39% | 5,372,318 |
| Jul 22, 2025 | 92.25 | 92.25 | 89.36 | 90.78 | 90.78 | -1.70% | 6,769,600 |
| Jul 21, 2025 | 92.55 | 92.93 | 91.07 | 92.35 | 92.35 | 0.11% | 6,664,700 |
| Jul 18, 2025 | 91.61 | 92.78 | 89.73 | 92.25 | 92.25 | 1.13% | 7,634,000 |