United Airlines Inc. (UAL)
NASDAQ: UAL
· Real-Time Price · USD
95.32
0.49 (0.52%)
At close: Oct 03, 2025, 3:59 PM
95.50
0.19%
After-hours: Oct 03, 2025, 07:48 PM EDT
UAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 95.40 | 95.97 | 94.17 | 95.33 | 95.33 | 0.53% | 4,397,771 |
| Oct 2, 2025 | 93.64 | 95.40 | 92.90 | 94.83 | 94.83 | 1.80% | 4,153,208 |
| Oct 1, 2025 | 95.99 | 96.51 | 93.06 | 93.15 | 93.15 | -3.47% | 6,303,024 |
| Sep 30, 2025 | 98.64 | 99.19 | 94.81 | 96.50 | 96.50 | -2.17% | 5,646,115 |
| Sep 29, 2025 | 99.89 | 100.22 | 96.35 | 98.64 | 98.64 | 0.75% | 6,437,140 |
| Sep 26, 2025 | 100.34 | 101.05 | 97.77 | 97.91 | 97.91 | -1.25% | 5,310,700 |
| Sep 25, 2025 | 99.85 | 100.77 | 98.57 | 99.15 | 99.15 | -2.21% | 4,082,600 |
| Sep 24, 2025 | 104.71 | 104.71 | 100.92 | 101.39 | 101.39 | -2.63% | 5,797,195 |
| Sep 23, 2025 | 104.24 | 106.50 | 103.99 | 104.13 | 104.13 | -0.05% | 4,071,600 |
| Sep 22, 2025 | 105.88 | 105.96 | 101.25 | 104.18 | 104.18 | -2.00% | 6,791,746 |
| Sep 19, 2025 | 105.72 | 106.70 | 103.85 | 106.31 | 106.31 | 0.88% | 11,193,219 |
| Sep 18, 2025 | 106.48 | 107.20 | 105.02 | 105.38 | 105.38 | -0.12% | 4,302,538 |
| Sep 17, 2025 | 104.58 | 108.15 | 104.19 | 105.51 | 105.51 | 1.26% | 4,918,225 |
| Sep 16, 2025 | 104.50 | 105.24 | 102.10 | 104.20 | 104.20 | -0.33% | 4,989,404 |
| Sep 15, 2025 | 106.65 | 106.82 | 103.31 | 104.55 | 104.55 | -1.90% | 4,722,396 |
| Sep 12, 2025 | 108.95 | 109.57 | 106.50 | 106.58 | 106.58 | -2.54% | 6,077,800 |
| Sep 11, 2025 | 108.94 | 110.66 | 105.06 | 109.36 | 109.36 | 1.72% | 8,182,600 |
| Sep 10, 2025 | 105.98 | 108.14 | 105.31 | 107.51 | 107.51 | 1.76% | 5,245,746 |
| Sep 9, 2025 | 107.42 | 107.91 | 103.97 | 105.65 | 105.65 | -1.97% | 5,259,536 |
| Sep 8, 2025 | 107.48 | 109.44 | 106.21 | 107.77 | 107.77 | 1.11% | 5,219,232 |
Page 1 of 136