UAL Daily Statistics
UAL daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
United Airlines Holdings, Inc. Common Stock (UAL) company overview
Chicago-based United Airlines is a major US network carrier with hubs in San Francisco, Chicago, Houston, Denver, Los Angeles, Newark, and Washington, D.C. United operates a hub-and-spoke system that is more focused on international and long-haul travel, especially across the Pacific, than its large US peers.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 106.51 | 107.69 | 104.29 | 107.46 | — |
| 2026-10-08 | 107.87 | 109.57 | 105.58 | 107.44 | — |
| 2026-10-07 | 109.36 | 110.68 | 108.93 | 110.17 | — |
| 2026-10-06 | 111.98 | 115.11 | 110.75 | 111.87 | — |
| 2026-10-05 | 113.18 | 113.4 | 109.52 | 110 | — |
| 2026-10-02 | 114.37 | 114.76 | 111.36 | 112.51 | — |
| 2026-10-01 | 110.47 | 111.89 | 109.08 | 111.78 | — |
| 2026-09-30 | 112.93 | 112.93 | 110.36 | 110.95 | — |
| 2026-09-29 | 113.79 | 113.79 | 111.13 | 112.65 | — |
| 2026-09-28 | 111.24 | 113.25 | 108.6 | 111.51 | — |
| 2026-09-25 | 113.25 | 115.71 | 110.72 | 113.99 | — |
| 2026-09-24 | 109.66 | 113 | 108.05 | 111.19 | — |
| 2026-09-23 | 113.84 | 114.3 | 110.47 | 110.72 | — |
| 2026-09-21 | 111.8 | 114.65 | 110.59 | 114.39 | — |
| 2026-09-18 | 107.71 | 109.38 | 107.07 | 108.71 | — |
| 2026-09-17 | 109.4 | 109.8 | 107.34 | 107.64 | — |
| 2026-09-16 | 108.7 | 109.78 | 104.59 | 106.3 | — |
| 2026-09-15 | 109.58 | 109.58 | 105.18 | 106.92 | — |
| 2026-09-14 | 106.19 | 109.85 | 106.08 | 108.96 | — |
| 2026-09-11 | 108.79 | 110.75 | 108.36 | 109.82 | — |
| 2026-09-10 | 105.1 | 107.89 | 104.66 | 106.49 | — |
| 2026-09-09 | 106.1 | 107.9 | 105.77 | 107.12 | — |
| 2026-09-08 | 109.9 | 110.49 | 108.06 | 108.24 | — |
| 2026-09-04 | 109.14 | 111.58 | 108.94 | 111.38 | — |
| 2026-09-02 | 106.85 | 109.87 | 106.25 | 108.35 | — |
| 2026-09-01 | 106.51 | 107.71 | 104.17 | 104.63 | — |
| 2026-08-31 | 108.87 | 109 | 107.42 | 107.99 | — |
| 2026-08-28 | 113.24 | 113.98 | 110.21 | 110.6 | — |
| 2026-08-27 | 114.25 | 114.84 | 112.27 | 112.39 | — |
| 2026-08-26 | 118.44 | 119.73 | 114.7 | 114.83 | — |
| 2026-08-25 | 116.6 | 117.56 | 113.81 | 117.41 | — |
| 2026-08-24 | 115.06 | 116.11 | 112.65 | 113.57 | — |
| 2026-08-21 | 114.5 | 114.5 | 112.4 | 113.17 | — |
| 2026-08-20 | 114.15 | 114.17 | 110.96 | 111.71 | — |
| 2026-08-19 | 119.81 | 119.81 | 115.69 | 115.78 | — |
| 2026-08-18 | 120.81 | 121.21 | 118.62 | 118.72 | — |
| 2026-08-17 | 124.94 | 125.15 | 122.08 | 122.26 | — |
| 2026-08-14 | 125.79 | 127.05 | 124.57 | 125.34 | — |
| 2026-08-13 | 128.45 | 128.5 | 125.9 | 126.35 | — |
| 2026-08-12 | 127.36 | 127.8 | 124.19 | 125.12 | — |
| 2026-08-11 | 125 | 127.04 | 123.92 | 126.31 | — |
| 2026-08-10 | 128.12 | 128.47 | 123.64 | 123.76 | — |
| 2026-08-07 | 129.6 | 130.33 | 127.67 | 129.56 | — |
| 2026-08-06 | 131.65 | 132.87 | 128.91 | 129.12 | — |
| 2026-08-05 | 133.34 | 135.37 | 132.65 | 132.76 | — |
| 2026-08-04 | 132.17 | 133.88 | 130.38 | 132.62 | — |
| 2026-08-03 | 125.34 | 130.18 | 125.3 | 128.39 | — |
| 2026-07-31 | 123.56 | 123.93 | 121 | 121.33 | — |
| 2026-07-30 | 121.88 | 124.27 | 120.26 | 123.56 | — |
| 2026-07-29 | 120.08 | 123.65 | 119.2 | 119.42 | — |
| 2026-07-28 | 120.57 | 124.68 | 119.44 | 123.77 | — |
| 2026-07-27 | 121.68 | 123.68 | 118.6 | 120.57 | — |
| 2026-07-24 | 116.38 | 121.63 | 115.87 | 118.27 | — |
| 2026-07-23 | 112.25 | 115.52 | 111.64 | 115.35 | — |
| 2026-07-22 | 115.74 | 118.7 | 115.13 | 117.26 | — |
| 2026-07-21 | 119.27 | 119.55 | 117.27 | 117.7 | — |
| 2026-07-20 | 117.12 | 118.99 | 115.81 | 117.52 | — |
| 2026-07-17 | 115.55 | 118.59 | 114.04 | 115.41 | — |
| 2026-07-16 | 116.64 | 122.12 | 116.05 | 118.81 | — |
| 2026-07-15 | 121.52 | 122.94 | 119.2 | 120.97 | — |
| 2026-07-14 | 121.99 | 122.02 | 119.13 | 120.35 | — |
| 2026-07-13 | 124.95 | 125.24 | 120.62 | 121.16 | — |
| 2026-07-10 | 128.65 | 129.5 | 124.16 | 126 | — |
| 2026-07-09 | 127.68 | 130.81 | 126.93 | 129.05 | — |
| 2026-07-08 | 125.2 | 126.54 | 121.75 | 126.22 | — |
| 2026-07-07 | 132.62 | 133.7 | 127.6 | 128.31 | — |
| 2026-07-06 | 135.19 | 138.1 | 132 | 132.5 | — |
| 2026-07-02 | 137.98 | 138.51 | 132.06 | 133.32 | — |
| 2026-07-01 | 136.12 | 136.65 | 134.14 | 135.13 | — |
| 2026-06-30 | 135.8 | 138.77 | 135.01 | 135.99 | — |
| 2026-06-29 | 135.63 | 137.22 | 134.2 | 135.19 | — |
| 2026-06-26 | 134.64 | 137.84 | 134.05 | 136.11 | — |
| 2026-06-25 | 132.25 | 138.44 | 132 | 134.6 | — |
| 2026-06-24 | 124 | 130.6 | 123.14 | 130.54 | — |
| 2026-06-23 | 116.77 | 121.85 | 116.77 | 121.55 | — |
| 2026-06-22 | 118.25 | 119.94 | 117.64 | 118.68 | — |
| 2026-06-18 | 118.81 | 120.67 | 117.26 | 118.32 | — |
| 2026-06-17 | 118.5 | 120.3 | 115.4 | 115.83 | — |
| 2026-06-16 | 121.09 | 123.01 | 118.4 | 118.51 | — |
| 2026-06-15 | 120.89 | 124.79 | 118.56 | 119.97 | — |
| 2026-06-12 | 114.98 | 116.51 | 111.82 | 115.52 | — |
| 2026-06-11 | 102.01 | 112.81 | 101.77 | 112.61 | — |
| 2026-06-10 | 106.3 | 106.86 | 102.3 | 102.78 | — |
| 2026-06-09 | 107.64 | 110.99 | 104.18 | 109.63 | — |
| 2026-06-05 | 104.71 | 106.38 | 103.5 | 105.73 | — |
| 2026-06-04 | 106.9 | 107.3 | 104.51 | 104.94 | — |
| 2026-06-03 | 107.32 | 108.15 | 105.07 | 105.14 | — |
| 2026-06-02 | 112.31 | 112.62 | 108.74 | 108.82 | — |
| 2026-06-01 | 110.79 | 112.88 | 108.91 | 111.76 | — |
| 2026-05-29 | 115.53 | 117.96 | 114.74 | 114.8 | — |
| 2026-05-28 | 109.83 | 115.95 | 109.28 | 115.06 | — |
| 2026-05-27 | 109.62 | 114.35 | 109 | 112.62 | — |
| 2026-05-22 | 100.51 | 101.48 | 99.03 | 99.96 | — |
| 2026-05-21 | 95.43 | 100.28 | 95.3 | 99.64 | — |
| 2026-05-20 | 90 | 98.63 | 89.24 | 98.02 | — |
| 2026-05-19 | 91.09 | 91.71 | 88.34 | 89.12 | — |
| 2026-05-18 | 94.16 | 96.14 | 91.36 | 92.55 | — |
| 2026-05-15 | 94.2 | 94.65 | 92.76 | 92.85 | — |
| 2026-05-14 | 96.76 | 97.59 | 94.4 | 96.02 | — |
| 2026-05-13 | 95.06 | 96.4 | 93.76 | 95.7 | — |
| 2026-05-12 | 95.56 | 96.18 | 94.36 | 95.84 | — |
| 2026-05-11 | 98.74 | 98.88 | 96.46 | 96.62 | — |
| 2026-05-08 | 100 | 101.14 | 98.64 | 99.58 | — |
| 2026-05-07 | 101.49 | 103.77 | 98.66 | 99.7 | — |
| 2026-05-06 | 99.66 | 100.34 | 97.2 | 100.04 | — |
| 2026-05-05 | 90.74 | 94.04 | 90.61 | 93.67 | — |
| 2026-05-04 | 92 | 93.37 | 89.92 | 90.07 | — |
| 2026-05-01 | 90.19 | 94.98 | 89.24 | 92.52 | — |
| 2026-04-30 | 90.18 | 90.92 | 89.37 | 90 | — |
| 2026-04-29 | 89.1 | 89.5 | 87.95 | 88.62 | — |
| 2026-04-28 | 90.58 | 91.95 | 88.91 | 90.41 | — |
| 2026-04-27 | 92.76 | 94.38 | 91.4 | 91.9 | — |
| 2026-04-24 | 92.75 | 93.42 | 90.83 | 93 | — |
| 2026-04-23 | 91.36 | 93.5 | 88.61 | 91.25 | — |
| 2026-04-22 | 96.01 | 96.2 | 90.21 | 91.71 | — |
| 2026-04-21 | 98.94 | 100.8 | 96.14 | 97.13 | — |
| 2026-04-20 | 99.8 | 102.25 | 98.44 | 98.91 | — |
| 2026-04-17 | 102.88 | 105.98 | 100.92 | 101.8 | — |
| 2026-04-16 | 94.51 | 96.55 | 93.31 | 95.03 | — |
| 2026-04-15 | 96.39 | 96.97 | 93.79 | 94.27 | — |