NASDAQ:UAL | Historical Stock Price | United Airlines Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-02-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.03$6.64$14.54$31.83$69.72$152.692006-02-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$88.09$94.202,073,700——
2019-12-30$87.96$94.061,799,900——
2019-12-27$88.37$94.501,402,100——
2019-12-26$89.26$95.451,039,700——
2019-12-24$89.15$95.33771,100——
2019-12-23$89.44$95.641,905,900——
2019-12-20$89.28$95.473,025,900——
2019-12-19$89.22$95.412,172,500——
2019-12-18$88.84$95.001,876,900——
2019-12-17$89.36$95.562,218,400——
2019-12-16$88.63$94.782,090,200——
2019-12-13$87.58$93.651,972,800——
2019-12-12$88.47$94.612,903,600——
2019-12-11$87.02$93.062,418,200——
2019-12-10$86.51$92.511,994,800——
2019-12-09$87.61$93.692,160,900——
2019-12-06$88.58$94.721,485,300——
2019-12-05$87.86$93.951,959,700——
2019-12-04$88.17$94.292,072,400——
2019-12-03$88.87$95.033,352,800——
2019-12-02$91.63$97.981,941,600——
2019-11-29$92.80$99.24905,800——
2019-11-27$93.05$99.501,602,200——
2019-11-26$92.76$99.192,042,400——
2019-11-25$92.52$98.941,941,700——
2019-11-22$91.78$98.151,440,400——
2019-11-21$90.97$97.281,630,900——
2019-11-20$91.70$98.063,133,900——
2019-11-19$93.29$99.761,606,400——
2019-11-18$92.77$99.201,808,700——
2019-11-15$92.51$98.931,552,700——
2019-11-14$92.52$98.941,051,800——
2019-11-13$92.42$98.831,822,600——
2019-11-12$92.72$99.151,542,000——
2019-11-11$93.53$100.021,127,100——
2019-11-08$93.44$99.92914,900——
2019-11-07$93.80$100.313,014,100——
2019-11-06$93.34$99.811,179,300——
2019-11-05$93.12$99.582,624,000——
2019-11-04$92.39$98.801,905,900——
2019-11-01$91.65$98.012,248,300——
2019-10-31$90.84$97.141,997,500——
2019-10-30$91.67$98.031,694,800——
2019-10-29$91.03$97.341,552,500——
2019-10-28$92.19$98.581,841,000——
2019-10-25$91.64$98.002,218,500——
2019-10-24$89.81$96.042,283,500——
2019-10-23$89.90$96.141,640,600——
2019-10-22$89.71$95.931,997,000——
2019-10-21$90.78$97.082,045,100——
2019-10-18$90.09$96.342,722,400——
2019-10-17$89.46$95.662,482,000——
2019-10-16$89.70$95.926,780,700——
2019-10-15$87.88$93.974,348,500——
2019-10-14$86.97$93.003,421,900——
2019-10-11$87.15$93.192,455,700——
2019-10-10$87.34$93.402,701,100——
2019-10-09$86.46$92.463,124,200——
2019-10-08$84.69$90.562,548,000——
2019-10-07$84.85$90.732,083,900——
2019-10-04$84.29$90.141,936,000——
2019-10-03$83.27$89.052,727,000——
2019-10-02$83.69$89.494,212,200——
2019-10-01$87.84$93.932,419,800——
2019-09-30$88.41$94.541,939,400——
2019-09-27$88.14$94.251,654,400——
2019-09-26$88.45$94.581,282,400——
2019-09-25$89.17$95.351,729,500——
2019-09-24$88.30$94.421,545,100——
2019-09-23$88.21$94.333,082,500——
2019-09-20$89.09$95.272,654,900——
2019-09-19$89.42$95.622,348,800——
2019-09-18$90.23$96.492,153,000——
2019-09-17$89.98$96.223,553,500——
2019-09-16$88.76$94.923,438,200——
2019-09-13$91.35$97.693,000,700——
2019-09-12$89.38$95.582,724,700——
2019-09-11$88.38$94.512,431,500——
2019-09-10$87.56$93.631,711,700——
2019-09-09$87.33$93.392,123,100——
2019-09-06$86.30$92.292,345,100——
2019-09-05$85.84$91.792,968,900——
2019-09-04$83.91$89.732,737,800——
2019-09-03$83.15$88.922,350,100——
2019-08-30$84.31$90.161,928,900——
2019-08-29$84.69$90.564,085,100——
2019-08-28$82.45$88.172,299,500——
2019-08-27$81.94$87.622,213,800——
2019-08-26$83.58$89.381,851,400——
2019-08-23$82.53$88.253,674,600——
2019-08-22$85.56$91.491,310,100——
2019-08-21$85.29$91.211,672,600——
2019-08-20$84.03$89.861,495,000——
2019-08-19$83.89$89.712,268,800——
2019-08-16$82.94$88.692,260,500——
2019-08-15$81.62$87.283,225,800——
2019-08-14$81.95$87.633,250,500——
2019-08-13$84.56$90.422,662,800——
2019-08-12$84.71$90.592,185,000——
2019-08-09$86.98$93.012,078,700——
2019-08-08$87.63$93.711,419,900——
2019-08-07$86.48$92.482,380,100——
2019-08-06$85.46$91.392,369,900——
2019-08-05$85.59$91.533,721,800——
2019-08-02$89.43$95.632,281,800——
2019-08-01$90.49$96.772,518,700——
2019-07-31$91.91$98.282,125,300——
2019-07-30$93.93$100.441,717,200——
2019-07-29$93.44$99.921,957,100——
2019-07-26$93.36$99.831,684,800——
2019-07-25$93.93$100.443,196,100——
2019-07-24$95.11$101.712,344,400——
2019-07-23$94.93$101.512,105,100——
2019-07-22$93.83$100.342,305,100——
2019-07-19$93.83$100.343,360,700——
2019-07-18$95.28$101.893,299,800——
2019-07-17$94.78$101.356,019,500——
2019-07-16$93.92$100.434,706,100——
2019-07-15$91.32$97.652,388,300——
2019-07-12$91.23$97.562,894,800——
2019-07-11$89.48$95.692,262,300——
2019-07-10$89.51$95.722,395,300——
2019-07-09$89.46$95.663,912,800——
2019-07-08$90.67$96.962,514,600——
2019-07-05$90.59$96.873,227,300——
2019-07-03$90.67$96.961,647,100——
2019-07-02$88.87$95.032,237,200——
2019-07-01$88.45$94.584,016,500——
2019-06-28$87.55$93.623,025,400——
2019-06-27$86.43$92.421,394,800——
2019-06-26$85.33$91.252,034,700——
2019-06-25$85.06$90.962,480,900——
2019-06-24$86.55$92.551,507,800——
2019-06-21$86.72$92.732,461,900——
2019-06-20$87.14$93.183,261,900——
2019-06-19$88.66$94.812,091,600——
2019-06-18$87.40$93.461,694,100——
2019-06-17$86.77$92.791,820,600——
2019-06-14$87.12$93.161,652,500——
2019-06-13$87.11$93.153,864,900——
2019-06-12$83.79$89.601,999,800——
2019-06-11$82.77$88.511,894,400——
2019-06-10$82.67$88.401,697,800——
2019-06-07$83.27$89.051,475,700——
2019-06-06$82.96$88.712,390,200——
2019-06-05$81.85$87.532,002,500——
2019-06-04$80.52$86.103,026,500——
2019-06-03$77.72$83.112,065,200——
2019-05-31$77.65$83.043,553,800——
2019-05-30$79.47$84.981,528,900——
2019-05-29$79.25$84.753,133,100——
2019-05-28$79.90$85.442,242,100——
2019-05-24$80.79$86.392,266,300——
2019-05-23$80.91$86.522,231,100——
2019-05-22$81.88$87.561,505,800——
2019-05-21$82.97$88.722,162,600——
2019-05-20$81.74$87.412,355,600——
2019-05-17$81.50$87.152,857,900——
2019-05-16$82.58$88.311,803,300——
2019-05-15$82.35$88.062,371,000——
2019-05-14$83.45$89.241,928,500——
2019-05-13$82.07$87.763,908,100——
2019-05-10$84.79$90.672,841,900——
2019-05-09$84.12$89.952,329,000——
2019-05-08$84.64$90.511,900,500——
2019-05-07$85.68$91.622,400,000——
2019-05-06$87.79$93.881,620,400——
2019-05-03$88.50$94.641,165,000——
2019-05-02$88.31$94.431,868,600——
2019-05-01$87.94$94.042,239,600——
2019-04-30$88.86$95.022,688,200——
2019-04-29$89.61$95.822,561,900——
2019-04-26$87.94$94.041,544,900——
2019-04-25$86.86$92.882,152,800——
2019-04-24$88.03$94.142,049,900——
2019-04-23$87.97$94.072,220,800——
2019-04-22$87.56$93.632,060,600——
2019-04-18$88.28$94.403,508,300——
2019-04-17$89.24$95.436,963,700——
2019-04-16$85.17$91.083,747,800——
2019-04-15$84.52$90.382,324,200——
2019-04-12$85.49$91.424,507,500——
2019-04-11$85.75$91.702,570,200——
2019-04-10$84.52$90.383,547,300——
2019-04-09$84.25$90.092,016,700——
2019-04-08$84.58$90.451,853,000——
2019-04-05$84.91$90.803,018,100——
2019-04-04$84.64$90.511,748,400——
2019-04-03$84.20$90.044,047,800——
2019-04-02$82.77$88.513,795,100——
2019-04-01$80.87$86.482,723,200——
2019-03-29$79.78$85.312,449,900——
2019-03-28$78.60$84.051,563,100——
2019-03-27$78.53$83.982,371,500——
2019-03-26$77.49$82.863,061,400——
2019-03-25$78.12$83.544,731,400——
2019-03-22$79.63$85.153,160,000——
2019-03-21$81.00$86.622,330,500——
2019-03-20$79.83$85.374,660,700——
2019-03-19$81.34$86.982,390,400——
2019-03-18$80.73$86.332,780,200——
2019-03-15$81.69$87.364,860,300——
2019-03-14$81.49$87.141,816,200——
2019-03-13$81.21$86.843,450,300——
2019-03-12$79.85$85.396,055,300——
2019-03-11$82.38$88.095,140,500——
2019-03-08$82.40$88.112,316,800——
2019-03-07$82.61$88.344,565,700——
2019-03-06$84.33$90.182,544,100——
2019-03-05$85.05$90.952,848,200——
2019-03-04$84.31$90.164,094,500——
2019-03-01$86.92$92.953,699,400——
2019-02-28$87.81$93.902,300,000——
2019-02-27$87.60$93.682,466,700——
2019-02-26$89.53$95.744,089,400——
2019-02-25$89.58$95.792,395,000——
2019-02-22$89.43$95.631,907,600——
2019-02-21$88.84$95.002,132,500——
2019-02-20$88.50$94.643,151,000——
2019-02-19$89.24$95.432,224,200——
2019-02-15$88.31$94.432,230,300——
2019-02-14$88.15$94.261,482,600——
2019-02-13$88.58$94.723,680,100——
2019-02-12$87.97$94.072,798,500——
2019-02-11$89.15$95.332,348,900——
2019-02-08$88.17$94.292,197,500——
2019-02-07$87.86$93.953,165,300——
2019-02-06$89.75$95.972,205,400——
2019-02-05$89.46$95.663,083,700——
2019-02-04$88.62$94.772,377,400——
2019-02-01$87.49$93.561,824,200——
2019-01-31$87.27$93.323,762,700——
2019-01-30$87.47$93.542,541,300——
2019-01-29$85.67$91.612,273,900——
2019-01-28$84.60$90.472,762,400——
2019-01-25$84.14$89.984,745,100——
2019-01-24$84.03$89.864,740,300——
2019-01-23$82.88$88.633,916,500——
2019-01-22$83.34$89.123,776,300——
2019-01-18$85.59$91.533,797,600——
2019-01-17$86.74$92.763,571,300——
2019-01-16$86.36$92.3510,840,600——
2019-01-15$81.20$86.835,971,900——
2019-01-14$79.91$85.453,951,200——
2019-01-11$80.07$85.624,325,300——
2019-01-10$81.37$87.017,376,200——
2019-01-09$83.76$89.575,332,600——
2019-01-08$82.38$88.093,910,000——
2019-01-07$83.23$89.002,653,000——
2019-01-04$82.68$88.413,808,300——
2019-01-03$80.00$85.556,426,200——
2019-01-02$84.18$90.022,973,400——