United Airlines Holdings, Inc. (UAL) stock
UALNasdaqAir Transportation, ScheduledFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 21, 2026Score 10/3023% below fair value
$104.24−0.97 (-0.92%)
Close on Oct 30, 2026Market cap $33.83BP/E 9.8Yield –
Price history
United Airlines share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$104.24
-0.92% on the day
52-week range
$84.64 – $138.77
-24.9% from the high
Change over 52 weeks
+11.6%
From $93.38 on Oct 30, 2025
Average volume
4.23M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $103.75 | $104.38 | $101.47 | $104.24 | -0.92% | 4,951,944 |
| Oct 29, 2026 | $104.72 | $107.07 | $104.41 | $105.21 | +1.72% | 4,538,538 |
| Oct 28, 2026 | $104.32 | $105.60 | $102.70 | $103.43 | -1.22% | 4,419,516 |
| Oct 27, 2026 | $101.94 | $105.10 | $100.02 | $104.71 | +3.99% | 4,839,965 |
| Oct 26, 2026 | $98.80 | $102.35 | $98.37 | $100.69 | +2.82% | 4,667,285 |
| Oct 23, 2026 | $100.87 | $100.98 | $96.40 | $97.93 | -3.99% | 4,075,813 |
| Oct 22, 2026 | $98.00 | $103.97 | $98.00 | $102.00 | +0.32% | 6,653,437 |
| Oct 21, 2026 | $97.50 | $104.98 | $96.24 | $101.67 | +3.99% | 10,652,570 |
| Oct 20, 2026 | $95.01 | $101.88 | $94.54 | $97.77 | +2.27% | 7,312,114 |
| Oct 19, 2026 | $97.57 | $98.13 | $95.27 | $95.60 | -0.52% | 4,097,517 |
| Oct 16, 2026 | $101.34 | $102.75 | $96.07 | $96.10 | -5.14% | 4,926,960 |
| Oct 15, 2026 | $98.96 | $101.63 | $98.13 | $101.31 | +2.37% | 3,844,214 |
| Oct 14, 2026 | $101.10 | $101.91 | $97.70 | $98.96 | -4.14% | 5,424,488 |
| Oct 13, 2026 | $104.21 | $104.91 | $101.77 | $103.23 | -1.16% | 5,037,001 |
| Oct 12, 2026 | $105.80 | $106.88 | $104.32 | $104.44 | -2.81% | 3,187,525 |
| Oct 9, 2026 | $106.53 | $107.69 | $104.29 | $107.46 | +0.01% | 4,662,173 |
| Oct 8, 2026 | $107.87 | $109.57 | $105.58 | $107.44 | -2.48% | 6,342,920 |
| Oct 7, 2026 | $109.40 | $110.68 | $108.93 | $110.17 | -1.52% | 5,333,048 |
| Oct 6, 2026 | $111.98 | $115.20 | $110.72 | $111.87 | +1.70% | 5,306,458 |
| Oct 5, 2026 | $113.15 | $113.40 | $109.52 | $110.00 | -2.23% | 4,935,511 |
| Oct 2, 2026 | $114.75 | $114.76 | $111.36 | $112.51 | +0.65% | 4,026,363 |
| Oct 1, 2026 | $110.96 | $111.89 | $109.08 | $111.78 | +0.75% | 4,367,706 |
| Sep 30, 2026 | $112.56 | $112.93 | $110.34 | $110.95 | -1.51% | 4,075,797 |
| Sep 29, 2026 | $113.68 | $113.79 | $111.13 | $112.65 | +1.02% | 3,094,538 |
| Sep 28, 2026 | $111.99 | $113.25 | $108.60 | $111.51 | -2.18% | 3,999,194 |
| Sep 25, 2026 | $113.21 | $115.71 | $110.72 | $113.99 | +2.52% | 3,416,205 |
| Sep 24, 2026 | $109.66 | $113.00 | $108.05 | $111.19 | +0.42% | 4,004,920 |
| Sep 23, 2026 | $113.91 | $114.30 | $110.47 | $110.72 | -3.90% | 3,772,817 |
| Sep 22, 2026 | $116.60 | $118.26 | $114.15 | $115.21 | +0.72% | 5,046,688 |
| Sep 21, 2026 | $111.80 | $114.65 | $110.59 | $114.39 | +5.22% | 4,782,817 |
| Sep 18, 2026 | $107.71 | $109.42 | $107.07 | $108.71 | +0.99% | 4,663,644 |
| Sep 17, 2026 | $109.40 | $109.80 | $107.34 | $107.64 | +1.26% | 3,242,315 |
| Sep 16, 2026 | $108.30 | $109.78 | $104.59 | $106.30 | -0.58% | 4,144,795 |
| Sep 15, 2026 | $109.58 | $109.58 | $105.18 | $106.92 | -1.87% | 3,940,873 |
| Sep 14, 2026 | $106.11 | $109.85 | $106.08 | $108.96 | -0.78% | 3,875,180 |
| Sep 11, 2026 | $108.55 | $110.77 | $108.36 | $109.82 | +3.13% | 5,653,354 |
| Sep 10, 2026 | $105.49 | $107.89 | $104.64 | $106.49 | -0.59% | 3,772,844 |
| Sep 9, 2026 | $106.66 | $107.91 | $105.77 | $107.12 | -1.03% | 2,710,178 |
| Sep 8, 2026 | $109.90 | $110.49 | $108.06 | $108.24 | -2.82% | 2,923,060 |
| Sep 4, 2026 | $109.14 | $111.58 | $108.95 | $111.38 | +2.50% | 2,933,150 |
| Sep 3, 2026 | $109.00 | $109.60 | $107.03 | $108.66 | +0.29% | 3,050,039 |
| Sep 2, 2026 | $106.80 | $109.87 | $106.25 | $108.35 | +3.56% | 4,187,988 |
| Sep 1, 2026 | $106.79 | $107.71 | $104.15 | $104.63 | -3.11% | 5,274,962 |
| Aug 31, 2026 | $108.87 | $109.00 | $107.42 | $107.99 | -2.36% | 3,395,026 |
| Aug 28, 2026 | $113.24 | $113.98 | $110.21 | $110.60 | -1.59% | 2,303,039 |
| Aug 27, 2026 | $114.25 | $114.84 | $112.27 | $112.39 | -2.12% | 2,122,907 |
| Aug 26, 2026 | $118.44 | $119.73 | $114.70 | $114.83 | -2.20% | 2,894,767 |
| Aug 25, 2026 | $116.60 | $117.56 | $113.81 | $117.41 | +3.38% | 3,876,770 |
| Aug 24, 2026 | $115.06 | $116.11 | $112.65 | $113.57 | +0.35% | 2,597,832 |
| Aug 21, 2026 | $114.50 | $114.50 | $112.40 | $113.17 | +1.31% | 3,362,010 |
| Aug 20, 2026 | $114.17 | $114.17 | $110.96 | $111.71 | -3.52% | 4,100,488 |
| Aug 19, 2026 | $119.81 | $119.81 | $115.69 | $115.78 | -2.48% | 2,940,729 |
| Aug 18, 2026 | $120.82 | $121.21 | $118.61 | $118.72 | -2.90% | 2,673,786 |
| Aug 17, 2026 | $124.96 | $125.15 | $122.08 | $122.26 | -2.46% | 2,446,052 |
| Aug 14, 2026 | $125.90 | $127.05 | $124.57 | $125.34 | -0.80% | 3,385,186 |
| Aug 13, 2026 | $128.00 | $128.50 | $125.91 | $126.35 | +0.98% | 2,497,733 |
| Aug 12, 2026 | $127.36 | $127.80 | $124.19 | $125.12 | -0.94% | 2,280,730 |
| Aug 11, 2026 | $125.00 | $127.04 | $123.92 | $126.31 | +2.06% | 2,778,323 |
| Aug 10, 2026 | $128.33 | $128.47 | $123.64 | $123.76 | -4.48% | 2,846,847 |
| Aug 7, 2026 | $130.04 | $130.33 | $127.67 | $129.56 | +0.34% | 2,169,778 |
| Aug 6, 2026 | $131.75 | $132.88 | $128.91 | $129.12 | -2.74% | 2,318,797 |
| Aug 5, 2026 | $133.40 | $135.37 | $132.56 | $132.76 | +0.11% | 3,651,151 |
| Aug 4, 2026 | $132.17 | $133.88 | $130.38 | $132.62 | +3.29% | 3,766,364 |
| Aug 3, 2026 | $125.34 | $130.18 | $125.30 | $128.39 | +5.82% | 4,251,298 |
| Jul 31, 2026 | $123.56 | $123.93 | $121.00 | $121.33 | -1.80% | 2,660,601 |
| Jul 30, 2026 | $121.85 | $124.27 | $120.26 | $123.56 | +3.47% | 3,113,733 |
| Jul 29, 2026 | $120.08 | $123.65 | $119.20 | $119.42 | -3.51% | 3,997,416 |
| Jul 28, 2026 | $120.78 | $124.68 | $119.44 | $123.77 | +2.65% | 4,364,358 |
| Jul 27, 2026 | $122.00 | $123.68 | $118.60 | $120.57 | +1.94% | 3,869,524 |
| Jul 24, 2026 | $116.38 | $121.63 | $115.87 | $118.27 | +2.54% | 4,731,188 |
| Jul 23, 2026 | $112.19 | $115.52 | $111.62 | $115.35 | -1.63% | 6,262,199 |
| Jul 22, 2026 | $115.74 | $118.70 | $115.13 | $117.26 | -0.37% | 4,099,850 |
| Jul 21, 2026 | $119.27 | $119.64 | $117.27 | $117.70 | +0.15% | 3,167,205 |
| Jul 20, 2026 | $117.12 | $118.99 | $115.81 | $117.52 | +1.83% | 4,437,884 |
| Jul 17, 2026 | $115.60 | $118.59 | $114.04 | $115.41 | -2.86% | 6,027,944 |
| Jul 16, 2026 | $116.64 | $122.12 | $116.05 | $118.81 | -1.79% | 6,967,065 |
| Jul 15, 2026 | $121.52 | $122.94 | $119.20 | $120.97 | +0.52% | 5,965,702 |
| Jul 14, 2026 | $121.99 | $122.02 | $119.13 | $120.35 | -0.67% | 4,178,782 |
| Jul 13, 2026 | $124.76 | $125.24 | $120.62 | $121.16 | -3.84% | 4,314,352 |
| Jul 10, 2026 | $128.76 | $129.50 | $124.00 | $126.00 | -2.36% | 3,969,014 |
| Jul 9, 2026 | $127.68 | $130.81 | $126.93 | $129.05 | +2.24% | 4,242,212 |
| Jul 8, 2026 | $125.20 | $126.54 | $121.75 | $126.22 | -1.63% | 5,526,637 |
| Jul 7, 2026 | $132.62 | $133.70 | $127.60 | $128.31 | -3.16% | 3,368,282 |
| Jul 6, 2026 | $134.99 | $138.10 | $132.00 | $132.50 | -0.62% | 4,427,604 |
| Jul 2, 2026 | $137.98 | $138.51 | $132.06 | $133.32 | -1.34% | 4,462,332 |
| Jul 1, 2026 | $136.12 | $136.65 | $134.12 | $135.13 | -0.63% | 5,075,606 |
| Jun 30, 2026 | $135.80 | $138.77 | $135.00 | $135.99 | +0.59% | 5,084,936 |
| Jun 29, 2026 | $135.77 | $137.22 | $134.20 | $135.19 | -0.68% | 4,159,760 |
| Jun 26, 2026 | $134.62 | $137.84 | $134.05 | $136.11 | +1.12% | 6,070,595 |
| Jun 25, 2026 | $132.25 | $138.44 | $132.00 | $134.61 | +3.11% | 7,329,690 |
| Jun 24, 2026 | $124.21 | $130.60 | $123.14 | $130.54 | +7.40% | 10,086,780 |
| Jun 23, 2026 | $116.77 | $121.85 | $116.77 | $121.55 | +2.42% | 5,414,027 |
| Jun 22, 2026 | $118.25 | $119.94 | $117.64 | $118.68 | +0.30% | 6,875,853 |
| Jun 18, 2026 | $118.81 | $120.68 | $117.26 | $118.32 | +2.15% | 6,761,751 |
| Jun 17, 2026 | $118.50 | $120.30 | $115.40 | $115.83 | -2.26% | 5,133,638 |
| Jun 16, 2026 | $120.87 | $123.02 | $118.40 | $118.51 | -1.22% | 6,360,072 |
| Jun 15, 2026 | $120.90 | $124.79 | $118.56 | $119.97 | +3.85% | 7,737,234 |
| Jun 12, 2026 | $114.01 | $116.51 | $111.83 | $115.52 | +2.58% | 5,369,954 |
| Jun 11, 2026 | $101.95 | $112.81 | $101.77 | $112.61 | +9.56% | 6,785,688 |
| Jun 10, 2026 | $106.64 | $106.86 | $102.30 | $102.78 | -6.25% | 5,448,873 |
| Jun 9, 2026 | $107.82 | $111.00 | $104.18 | $109.63 | +4.09% | 6,336,434 |
| Jun 8, 2026 | $104.69 | $106.40 | $103.70 | $105.32 | -0.39% | 3,891,058 |
| Jun 5, 2026 | $104.68 | $106.38 | $103.50 | $105.73 | +0.75% | 3,835,892 |
| Jun 4, 2026 | $106.90 | $107.30 | $104.51 | $104.94 | -0.19% | 4,216,654 |
| Jun 3, 2026 | $107.43 | $108.15 | $105.07 | $105.14 | -3.38% | 3,701,707 |
| Jun 2, 2026 | $112.62 | $112.62 | $108.74 | $108.82 | -2.63% | 4,599,315 |
| Jun 1, 2026 | $111.40 | $112.91 | $108.91 | $111.76 | -2.65% | 4,778,401 |
| May 29, 2026 | $115.54 | $117.96 | $114.74 | $114.80 | -0.23% | 7,163,430 |
| May 28, 2026 | $109.83 | $115.95 | $109.28 | $115.06 | +2.17% | 6,541,669 |
| May 27, 2026 | $109.33 | $114.35 | $109.00 | $112.62 | +6.33% | 10,618,850 |
| May 26, 2026 | $103.80 | $106.67 | $103.45 | $105.92 | +5.96% | 6,166,187 |
| May 22, 2026 | $100.51 | $101.48 | $99.03 | $99.96 | +0.32% | 4,051,488 |
| May 21, 2026 | $95.43 | $100.28 | $95.30 | $99.64 | +1.65% | 6,975,827 |
| May 20, 2026 | $90.00 | $98.63 | $89.24 | $98.02 | +9.99% | 9,039,208 |
| May 19, 2026 | $91.09 | $91.71 | $88.34 | $89.12 | -3.71% | 6,386,416 |
| May 18, 2026 | $94.16 | $96.15 | $91.36 | $92.55 | -0.32% | 5,271,995 |
| May 15, 2026 | $94.26 | $94.66 | $92.76 | $92.85 | -3.30% | 5,055,092 |
| May 14, 2026 | $96.89 | $97.59 | $94.39 | $96.02 | +0.33% | 4,671,744 |
| May 13, 2026 | $95.41 | $96.40 | $93.76 | $95.70 | -0.15% | 3,489,807 |
| May 12, 2026 | $95.56 | $96.18 | $94.34 | $95.84 | -0.81% | 3,387,009 |
| May 11, 2026 | $98.73 | $98.88 | $96.46 | $96.62 | -2.97% | 4,738,761 |
| May 8, 2026 | $100.00 | $101.15 | $98.64 | $99.58 | -0.12% | 3,897,182 |
| May 7, 2026 | $101.30 | $103.77 | $98.66 | $99.70 | -0.34% | 8,208,165 |
| May 6, 2026 | $99.66 | $100.39 | $97.20 | $100.04 | +6.80% | 8,754,671 |
| May 5, 2026 | $90.74 | $94.04 | $90.60 | $93.67 | +4.00% | 4,281,687 |
| May 4, 2026 | $92.00 | $93.37 | $89.92 | $90.07 | -2.65% | 5,501,580 |
| May 1, 2026 | $90.19 | $94.98 | $89.24 | $92.52 | +2.80% | 8,307,860 |
| Apr 30, 2026 | $90.02 | $90.92 | $89.37 | $90.00 | +1.56% | 4,469,178 |
| Apr 29, 2026 | $89.10 | $89.50 | $87.95 | $88.62 | -1.98% | 5,855,305 |
| Apr 28, 2026 | $90.58 | $91.95 | $88.91 | $90.41 | -1.62% | 4,921,436 |
| Apr 27, 2026 | $92.76 | $94.38 | $91.40 | $91.90 | -1.18% | 5,182,919 |
| Apr 24, 2026 | $92.02 | $93.42 | $90.83 | $93.00 | +1.92% | 6,364,880 |
| Apr 23, 2026 | $91.36 | $93.50 | $88.61 | $91.25 | -0.50% | 8,648,801 |
| Apr 22, 2026 | $96.01 | $96.20 | $90.21 | $91.71 | -5.58% | 14,913,990 |
| Apr 21, 2026 | $98.42 | $100.80 | $96.14 | $97.13 | -1.80% | 9,832,840 |
| Apr 20, 2026 | $99.98 | $102.27 | $98.44 | $98.91 | -2.84% | 6,381,796 |
| Apr 17, 2026 | $102.88 | $105.98 | $100.91 | $101.80 | +7.12% | 13,120,700 |
| Apr 16, 2026 | $94.51 | $96.57 | $93.31 | $95.03 | +0.81% | 5,859,103 |
| Apr 15, 2026 | $96.39 | $96.97 | $93.79 | $94.27 | -3.01% | 9,046,362 |
| Apr 14, 2026 | $96.63 | $99.74 | $95.25 | $97.20 | +2.10% | 10,121,960 |
| Apr 13, 2026 | $94.57 | $95.60 | $93.20 | $95.20 | -1.24% | 5,468,977 |
| Apr 10, 2026 | $98.30 | $98.38 | $95.70 | $96.40 | -1.30% | 4,663,706 |
| Apr 9, 2026 | $95.26 | $98.63 | $93.96 | $97.67 | +1.42% | 6,314,462 |
| Apr 8, 2026 | $99.45 | $102.50 | $96.03 | $96.30 | +7.85% | 16,778,540 |
| Apr 7, 2026 | $89.09 | $90.10 | $86.65 | $89.29 | -1.85% | 10,005,220 |
| Apr 6, 2026 | $92.00 | $93.00 | $89.99 | $90.97 | -1.34% | 6,477,215 |
| Apr 2, 2026 | $90.00 | $94.00 | $88.17 | $92.21 | -3.02% | 8,630,126 |
| Apr 1, 2026 | $93.61 | $96.56 | $93.16 | $95.08 | +3.27% | 8,465,835 |
| Mar 31, 2026 | $86.83 | $92.51 | $86.56 | $92.07 | +8.05% | 9,943,373 |
| Mar 30, 2026 | $88.14 | $89.15 | $84.64 | $85.21 | -3.65% | 7,268,433 |
| Mar 27, 2026 | $91.30 | $92.21 | $87.58 | $88.44 | -4.59% | 6,293,834 |
| Mar 26, 2026 | $91.00 | $94.71 | $91.00 | $92.69 | -0.28% | 5,992,138 |
| Mar 25, 2026 | $96.38 | $97.96 | $92.80 | $92.95 | -0.65% | 8,861,244 |
| Mar 24, 2026 | $91.47 | $94.96 | $90.80 | $93.56 | -0.43% | 7,804,096 |
| Mar 23, 2026 | $95.84 | $96.60 | $92.82 | $93.96 | +4.46% | 10,135,880 |
| Mar 20, 2026 | $93.39 | $94.08 | $88.41 | $89.95 | -4.46% | 9,271,727 |
| Mar 19, 2026 | $90.66 | $94.91 | $89.61 | $94.15 | +1.77% | 7,002,685 |
| Mar 18, 2026 | $92.40 | $95.22 | $91.53 | $92.51 | -0.73% | 6,381,613 |
| Mar 17, 2026 | $93.65 | $94.55 | $91.58 | $93.19 | +3.22% | 10,430,360 |
| Mar 16, 2026 | $88.17 | $90.61 | $87.97 | $90.28 | +4.25% | 7,148,503 |
| Mar 13, 2026 | $87.26 | $87.94 | $85.98 | $86.60 | +0.08% | 5,984,244 |
| Mar 12, 2026 | $87.96 | $88.38 | $86.15 | $86.53 | -4.58% | 9,756,829 |
| Mar 11, 2026 | $91.00 | $92.36 | $88.41 | $90.68 | -0.46% | 7,929,069 |
| Mar 10, 2026 | $93.65 | $96.58 | $90.25 | $91.10 | -3.62% | 15,634,110 |
| Mar 9, 2026 | $89.08 | $94.76 | $84.70 | $94.52 | +2.66% | 18,431,360 |
| Mar 6, 2026 | $92.05 | $92.93 | $90.39 | $92.07 | -3.52% | 10,570,120 |
| Mar 5, 2026 | $98.00 | $98.69 | $92.37 | $95.43 | -5.03% | 12,720,440 |
| Mar 4, 2026 | $104.40 | $105.72 | $100.06 | $100.48 | -2.01% | 6,642,743 |
| Mar 3, 2026 | $99.33 | $105.18 | $97.08 | $102.54 | -0.65% | 9,989,875 |
| Mar 2, 2026 | $100.00 | $103.90 | $98.22 | $103.21 | -2.91% | 8,715,632 |
| Feb 27, 2026 | $111.96 | $111.96 | $105.36 | $106.30 | -8.70% | 9,630,544 |
| Feb 26, 2026 | $114.89 | $117.60 | $114.03 | $116.43 | +3.15% | 5,466,293 |
| Feb 25, 2026 | $114.27 | $114.27 | $110.83 | $112.87 | +0.25% | 3,770,058 |
| Feb 24, 2026 | $107.17 | $114.22 | $106.76 | $112.59 | +5.06% | 5,764,887 |
| Feb 23, 2026 | $111.30 | $113.50 | $106.70 | $107.17 | -5.18% | 5,814,198 |
| Feb 20, 2026 | $109.54 | $113.53 | $108.75 | $113.03 | +2.71% | 4,191,362 |
| Feb 19, 2026 | $115.25 | $115.49 | $109.60 | $110.05 | -5.88% | 5,147,943 |
| Feb 18, 2026 | $111.00 | $118.36 | $108.31 | $116.93 | +2.55% | 8,204,025 |
| Feb 17, 2026 | $109.53 | $114.94 | $109.27 | $114.02 | +4.33% | 3,513,657 |
| Feb 13, 2026 | $110.30 | $111.74 | $107.32 | $109.29 | -0.01% | 4,748,978 |
| Feb 12, 2026 | $114.93 | $115.96 | $106.32 | $109.30 | -4.07% | 7,397,779 |
| Feb 11, 2026 | $117.50 | $118.94 | $112.41 | $113.94 | -2.08% | 5,046,377 |
| Feb 10, 2026 | $115.71 | $118.72 | $115.71 | $116.36 | +0.14% | 4,794,258 |
| Feb 9, 2026 | $115.46 | $116.61 | $114.46 | $116.20 | +0.25% | 4,825,686 |
| Feb 6, 2026 | $107.27 | $116.49 | $107.27 | $115.91 | +9.26% | 9,022,477 |
| Feb 5, 2026 | $108.20 | $109.24 | $105.51 | $106.09 | -3.10% | 5,625,249 |
| Feb 4, 2026 | $112.11 | $112.63 | $105.81 | $109.48 | -1.24% | 5,594,866 |
| Feb 3, 2026 | $109.00 | $113.00 | $108.72 | $110.86 | +3.27% | 8,447,267 |
| Feb 2, 2026 | $104.20 | $108.32 | $103.99 | $107.35 | +4.92% | 5,758,268 |
| Jan 30, 2026 | $103.41 | $104.47 | $100.66 | $102.32 | -1.56% | 5,479,697 |
| Jan 29, 2026 | $104.80 | $105.00 | $101.31 | $103.94 | -0.92% | 7,226,816 |
| Jan 28, 2026 | $104.45 | $106.69 | $104.30 | $104.91 | +0.84% | 4,335,004 |
| Jan 27, 2026 | $109.24 | $109.43 | $103.94 | $104.04 | -3.45% | 5,746,172 |
| Jan 26, 2026 | $106.93 | $108.12 | $106.07 | $107.76 | +0.02% | 4,455,592 |
| Jan 23, 2026 | $109.50 | $109.94 | $107.54 | $107.74 | -2.41% | 4,334,759 |
| Jan 22, 2026 | $113.00 | $115.08 | $110.05 | $110.40 | -0.50% | 6,052,149 |
| Jan 21, 2026 | $111.95 | $114.55 | $109.23 | $110.96 | +2.20% | 11,485,780 |
| Jan 20, 2026 | $110.33 | $112.20 | $107.76 | $108.57 | -4.34% | 9,227,200 |
| Jan 16, 2026 | $116.02 | $116.30 | $113.42 | $113.49 | -2.18% | 4,026,095 |
| Jan 15, 2026 | $112.06 | $116.06 | $111.76 | $116.02 | +4.76% | 4,661,146 |
| Jan 14, 2026 | $113.00 | $114.90 | $109.72 | $110.75 | -3.20% | 5,083,866 |
| Jan 13, 2026 | $114.00 | $117.08 | $113.00 | $114.41 | -0.76% | 4,552,878 |
| Jan 12, 2026 | $115.50 | $116.29 | $114.15 | $115.29 | -1.73% | 3,370,103 |
| Jan 9, 2026 | $117.00 | $118.65 | $114.37 | $117.32 | +1.60% | 3,757,814 |
| Jan 8, 2026 | $116.37 | $117.44 | $115.07 | $115.47 | -0.97% | 3,364,020 |
| Jan 7, 2026 | $118.30 | $119.21 | $116.36 | $116.60 | -0.79% | 3,879,164 |
| Jan 6, 2026 | $114.95 | $118.70 | $114.10 | $117.53 | +2.30% | 5,437,143 |
| Jan 5, 2026 | $112.74 | $116.34 | $112.41 | $114.89 | +1.66% | 3,780,030 |
| Jan 2, 2026 | $112.60 | $113.57 | $110.96 | $113.01 | +1.06% | 2,621,098 |
| Dec 31, 2025 | $111.42 | $112.13 | $110.82 | $111.82 | +0.27% | 2,124,834 |
| Dec 30, 2025 | $111.59 | $112.41 | $111.00 | $111.52 | +0.06% | 2,072,077 |
| Dec 29, 2025 | $113.27 | $113.99 | $110.69 | $111.45 | -2.27% | 4,149,452 |
| Dec 26, 2025 | $114.63 | $114.85 | $113.59 | $114.04 | -0.67% | 2,077,355 |
| Dec 24, 2025 | $113.32 | $115.15 | $112.75 | $114.81 | +1.13% | 1,844,952 |
| Dec 23, 2025 | $115.11 | $115.95 | $112.65 | $113.53 | -2.15% | 3,285,371 |
| Dec 22, 2025 | $114.30 | $116.32 | $114.06 | $116.02 | +1.78% | 3,856,328 |
| Dec 19, 2025 | $113.03 | $114.18 | $112.03 | $113.99 | +1.01% | 7,303,543 |
| Dec 18, 2025 | $112.15 | $114.32 | $111.58 | $112.85 | +2.34% | 3,780,796 |
| Dec 17, 2025 | $113.00 | $114.83 | $109.85 | $110.27 | -1.96% | 5,600,474 |
| Dec 16, 2025 | $108.00 | $112.87 | $107.72 | $112.48 | +4.44% | 6,384,822 |
| Dec 15, 2025 | $106.92 | $108.64 | $106.28 | $107.70 | +0.80% | 4,200,174 |
| Dec 12, 2025 | $108.69 | $109.62 | $106.63 | $106.84 | -1.43% | 3,772,847 |
| Dec 11, 2025 | $107.85 | $109.20 | $106.52 | $108.39 | +0.60% | 4,703,432 |
| Dec 10, 2025 | $105.87 | $108.19 | $104.95 | $107.74 | +1.93% | 7,534,646 |
| Dec 9, 2025 | $104.26 | $107.43 | $103.68 | $105.70 | +1.15% | 4,916,223 |
| Dec 8, 2025 | $105.33 | $105.37 | $103.66 | $104.50 | -0.43% | 6,599,712 |
| Dec 5, 2025 | $104.35 | $105.63 | $103.04 | $104.95 | +0.21% | 6,375,735 |
| Dec 4, 2025 | $108.72 | $109.12 | $104.44 | $104.73 | -3.46% | 7,449,453 |
| Dec 3, 2025 | $104.88 | $109.66 | $104.68 | $108.48 | +3.93% | 6,287,239 |
| Dec 2, 2025 | $101.50 | $105.46 | $100.84 | $104.38 | +3.22% | 7,095,858 |
| Dec 1, 2025 | $100.29 | $103.22 | $100.02 | $101.12 | -0.82% | 3,709,627 |
| Nov 28, 2025 | $101.81 | $103.19 | $101.60 | $101.96 | +0.36% | 2,253,673 |
| Nov 26, 2025 | $99.64 | $103.20 | $98.96 | $101.59 | +2.71% | 5,216,584 |
| Nov 25, 2025 | $96.19 | $99.88 | $95.94 | $98.91 | +3.44% | 8,935,607 |
| Nov 24, 2025 | $93.23 | $95.97 | $92.84 | $95.62 | +3.71% | 8,515,903 |
| Nov 21, 2025 | $90.84 | $95.37 | $89.95 | $92.20 | +2.39% | 10,190,400 |
| Nov 20, 2025 | $93.25 | $94.45 | $89.82 | $90.05 | -1.40% | 5,552,706 |
| Nov 19, 2025 | $93.02 | $93.64 | $90.87 | $91.33 | -0.64% | 4,152,959 |
| Nov 18, 2025 | $89.00 | $92.85 | $88.96 | $91.92 | +2.19% | 3,859,484 |
| Nov 17, 2025 | $94.69 | $94.89 | $88.55 | $89.95 | -5.35% | 8,068,360 |
| Nov 14, 2025 | $95.00 | $96.34 | $94.24 | $95.03 | -2.20% | 3,314,419 |
| Nov 13, 2025 | $98.90 | $101.34 | $96.61 | $97.17 | -2.80% | 4,367,236 |
| Nov 12, 2025 | $95.56 | $100.24 | $95.41 | $99.97 | +5.29% | 5,966,982 |
| Nov 11, 2025 | $95.82 | $97.00 | $93.56 | $94.95 | -1.24% | 5,037,040 |
| Nov 10, 2025 | $99.20 | $100.62 | $95.41 | $96.14 | -1.32% | 5,975,460 |
| Nov 7, 2025 | $93.31 | $100.29 | $92.50 | $97.43 | +1.79% | 6,143,792 |
| Nov 6, 2025 | $95.35 | $96.63 | $93.96 | $95.72 | -0.96% | 5,783,417 |
| Nov 5, 2025 | $92.28 | $98.05 | $91.49 | $96.65 | +6.48% | 6,757,002 |
| Nov 4, 2025 | $94.24 | $94.66 | $90.57 | $90.77 | -5.56% | 6,986,573 |
| Nov 3, 2025 | $94.00 | $96.96 | $93.13 | $96.11 | +2.20% | 5,271,475 |
| Oct 31, 2025 | $93.49 | $94.80 | $92.91 | $94.04 | +0.71% | 5,829,864 |
| Oct 30, 2025 | $94.93 | $95.76 | $92.34 | $93.38 | -2.66% | 6,272,329 |
| Oct 29, 2025 | $95.21 | $97.57 | $94.50 | $95.93 | +1.04% | 6,339,323 |
| Oct 28, 2025 | $98.70 | $98.70 | $94.50 | $94.94 | -3.91% | 5,628,616 |
| Oct 27, 2025 | $100.50 | $100.70 | $98.25 | $98.80 | -0.51% | 4,016,438 |
| Oct 24, 2025 | $97.09 | $99.91 | $96.69 | $99.31 | +3.79% | 6,343,749 |
| Oct 23, 2025 | $96.75 | $97.10 | $93.33 | $95.68 | -0.61% | 6,865,679 |
| Oct 22, 2025 | $100.10 | $100.91 | $96.16 | $96.27 | -3.84% | 5,415,339 |
| Oct 21, 2025 | $100.88 | $101.67 | $99.42 | $100.11 | -1.16% | 5,740,945 |
| Oct 20, 2025 | $99.32 | $103.05 | $98.24 | $101.29 | – | 7,564,526 |
Seasonality
UAL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.8% | 3.2% | -9.6% | 0.9% | 5.5% | 2.1% | -1.4% | -0.2% | 0.6% | 3.3% | 10.6% | -1.4% |
| Months up | 5 of 10 | 7 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 3 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -8.5% | 3.9% | -13.4% | -2.2% | 27.6% | 18.5% | -10.8% | -11.0% | 2.7% | -6.0% | ||
| 2025 | 9.0% | -11.4% | -26.4% | -0.3% | 15.4% | 0.2% | 10.9% | 18.9% | -8.1% | -2.5% | 8.4% | 9.7% |
| 2024 | 0.3% | 9.9% | 5.3% | 7.5% | 3.0% | -8.2% | -6.7% | -3.0% | 29.6% | 37.2% | 23.7% | 0.3% |
| 2023 | 29.9% | 6.1% | -14.8% | -1.0% | 8.4% | 15.6% | -1.0% | -8.3% | -15.1% | -17.2% | 12.5% | 4.7% |
| 2022 | -2.1% | 3.5% | 4.4% | 8.9% | -5.7% | -25.6% | 3.8% | -4.7% | -7.1% | 32.4% | 2.5% | -14.6% |
| 2021 | -7.5% | 31.7% | 9.2% | -5.5% | 7.3% | -10.4% | -10.7% | -0.4% | 2.3% | -3.0% | -8.4% | 3.6% |
| 2020 | -15.1% | -17.7% | -48.8% | -6.2% | -5.2% | 23.4% | -9.3% | 14.7% | -3.5% | -2.6% | 33.0% | -4.0% |
| 2019 | 4.2% | 0.6% | -9.1% | 11.4% | -12.6% | 12.7% | 5.0% | -8.3% | 4.9% | 2.7% | 2.2% | -5.1% |
| 2018 | 0.6% | -0.0% | 2.5% | -2.8% | 3.0% | 0.2% | 15.3% | 8.7% | 1.9% | -4.0% | 13.1% | -13.4% |
| 2017 | -3.3% | 5.1% | -4.7% | -0.6% | 13.5% | -5.5% | -10.1% | -8.5% | -1.7% | -3.9% | 8.3% | 6.4% |