United Airlines Holdings, Inc. - Common Stock (UAL)

Historical Prices For United Airlines Holdings, Inc. - Common Stock (UAL)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	97.09	99.91	96.69	99.31	6,343,752	99.31
10/23/2025	96.75	97.10	93.33	95.68	6,860,296	95.68
10/22/2025	100.10	100.91	96.16	96.27	5,415,034	96.27
10/21/2025	100.88	101.67	99.42	100.11	5,740,003	100.11
10/20/2025	99.32	103.05	98.24	101.29	7,562,028	101.29
10/17/2025	98.38	100.09	97.60	99.14	7,564,297	99.14
10/16/2025	102.94	106.45	94.05	98.19	24,752,179	98.19
10/15/2025	103.94	104.53	102.73	104.05	10,082,375	104.05
10/14/2025	97.50	103.85	97.20	103.15	6,588,579	103.15
10/13/2025	98.31	100.90	97.77	99.25	4,611,454	99.25
10/10/2025	101.72	103.87	96.39	96.67	6,656,818	96.67
10/09/2025	103.61	106.20	99.52	101.34	8,105,055	101.34
10/08/2025	96.97	98.74	96.97	98.09	6,442,288	98.09
10/07/2025	97.40	97.73	95.20	96.65	3,743,212	96.65
10/06/2025	96.00	97.29	94.55	97.07	3,790,260	97.07
10/03/2025	95.40	95.97	94.17	95.33	4,403,563	95.33
10/02/2025	93.64	95.40	92.90	94.83	4,150,669	94.83
10/01/2025	95.99	96.51	93.06	93.15	6,301,105	93.15
9/30/2025	98.64	99.19	94.81	96.50	5,642,769	96.50
9/29/2025	99.89	100.22	96.35	98.64	6,436,525	98.64
9/26/2025	100.34	101.05	97.77	97.91	5,314,470	97.91
9/25/2025	99.85	100.77	98.57	99.15	4,082,228	99.15
9/24/2025	104.71	104.71	100.92	101.39	5,797,032	101.39
9/23/2025	104.24	106.50	103.99	104.13	4,071,297	104.13
9/22/2025	105.88	105.96	101.25	104.18	6,788,354	104.18
9/19/2025	105.72	106.70	103.85	106.31	11,193,222	106.31
9/18/2025	106.48	107.20	105.02	105.38	4,302,528	105.38
9/17/2025	104.58	108.15	104.19	105.51	4,917,970	105.51
9/16/2025	104.50	105.24	102.10	104.20	4,988,940	104.20
9/15/2025	106.65	106.82	103.31	104.55	4,722,180	104.55
9/12/2025	108.95	109.57	106.50	106.58	6,077,787	106.58
9/11/2025	108.94	110.66	105.06	109.36	8,181,620	109.36
9/10/2025	105.98	108.14	105.31	107.51	5,245,457	107.51
9/09/2025	107.42	107.91	103.97	105.65	5,255,528	105.65
9/08/2025	107.47	109.44	106.21	107.77	5,216,296	107.77
9/05/2025	106.44	107.61	105.29	106.59	3,634,343	106.59
9/04/2025	106.10	109.30	105.41	106.05	5,042,880	106.05
9/03/2025	105.10	109.69	104.93	106.16	5,784,043	106.16
9/02/2025	102.99	104.77	101.75	104.68	7,054,752	104.68
8/29/2025	105.00	105.85	104.05	105.00	2,868,912	105.00
8/28/2025	104.93	106.28	103.37	105.08	3,986,121	105.08
8/27/2025	104.00	105.30	103.16	104.21	3,158,395	104.21
8/26/2025	102.50	104.36	102.28	104.13	3,904,746	104.13
8/25/2025	102.00	103.11	101.66	102.34	2,856,309	102.34
8/22/2025	97.61	103.29	97.52	102.98	6,043,224	102.98
8/21/2025	99.35	99.43	96.65	97.19	3,732,835	97.19
8/20/2025	100.50	101.72	98.23	99.84	4,406,661	99.84
8/19/2025	102.43	103.55	101.40	102.19	3,731,649	102.19
8/18/2025	100.25	102.76	99.67	102.37	3,885,470	102.37
8/15/2025	99.77	101.47	99.33	100.93	6,343,752	100.93
8/14/2025	98.02	99.33	97.52	99.14	3,875,341	99.14
8/13/2025	98.67	100.06	97.17	99.79	6,047,512	99.79
8/12/2025	91.99	98.85	91.84	98.47	11,542,230	98.47
8/11/2025	89.49	91.10	89.15	89.33	4,007,985	89.33
8/08/2025	88.19	90.43	87.07	89.29	4,643,005	89.29
8/07/2025	89.16	89.20	86.98	87.98	3,685,307	87.98
8/06/2025	87.75	89.30	87.51	88.90	4,042,732	88.90
8/05/2025	87.45	87.85	85.88	87.66	3,815,858	87.66
8/04/2025	85.31	87.14	84.93	87.01	5,133,933	87.01
8/01/2025	85.43	85.70	82.42	84.57	7,304,145	84.57
7/31/2025	90.51	90.93	88.02	88.31	5,956,343	88.31
7/30/2025	90.92	91.38	89.10	90.24	4,660,920	90.24
7/29/2025	92.81	93.44	90.28	90.65	5,144,378	90.65
7/28/2025	91.36	93.08	90.60	92.43	5,137,912	92.43