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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$43.25$46.2512,684,000——
2020-12-30$44.65$47.759,473,300——
2020-12-29$43.74$46.779,927,700——
2020-12-28$43.92$46.9713,693,200——
2020-12-24$43.26$46.267,230,600——
2020-12-23$44.11$47.1715,284,700——
2020-12-22$42.97$45.9516,519,200——
2020-12-21$44.06$47.1221,879,100——
2020-12-18$44.74$47.8416,333,200——
2020-12-17$45.88$49.0613,785,000——
2020-12-16$46.00$49.1917,369,500——
2020-12-15$47.46$50.7516,803,400——
2020-12-14$46.72$49.9615,745,000——
2020-12-11$48.36$51.7114,770,600——
2020-12-10$49.64$53.0819,020,500——
2020-12-09$48.02$51.3523,325,100——
2020-12-08$49.04$52.4417,797,900——
2020-12-07$49.20$52.6122,364,600——
2020-12-04$49.24$52.6626,300,600——
2020-12-03$49.91$53.3732,545,200——
2020-12-02$46.73$49.9717,745,700——
2020-12-01$45.32$48.4618,811,700——
2020-11-30$45.05$48.1723,401,500——
2020-11-27$45.30$48.4414,103,900——
2020-11-25$45.64$48.8124,250,800——
2020-11-24$44.96$48.0829,934,600——
2020-11-23$40.93$43.7721,730,000——
2020-11-20$39.90$42.6715,604,700——
2020-11-19$40.94$43.7818,556,300——
2020-11-18$41.05$43.9022,482,000——
2020-11-17$40.60$43.4219,661,400——
2020-11-16$41.00$43.8428,722,700——
2020-11-13$38.99$41.6919,977,400——
2020-11-12$36.85$39.4123,503,200——
2020-11-11$38.51$41.1820,044,100——
2020-11-10$40.05$42.8326,596,600——
2020-11-09$41.32$44.1960,942,600——
2020-11-06$34.68$37.0913,194,100——
2020-11-05$35.35$37.8016,192,100——
2020-11-04$33.34$35.6514,812,300——
2020-11-03$34.02$36.3816,309,000——
2020-11-02$33.78$36.1213,901,000——
2020-10-30$33.86$36.2118,783,200——
2020-10-29$33.57$35.9017,257,400——
2020-10-28$32.60$34.8621,822,900——
2020-10-27$34.17$36.5417,594,200——
2020-10-26$35.34$37.7925,924,500——
2020-10-23$38.01$40.6520,690,300——
2020-10-22$37.24$39.8224,747,800——
2020-10-21$35.54$38.0016,092,700——
2020-10-20$36.06$38.5622,578,100——
2020-10-19$35.50$37.9633,094,400——
2020-10-16$34.16$36.5316,210,000——
2020-10-15$34.25$36.6323,652,000——
2020-10-14$35.61$38.0814,976,500——
2020-10-13$35.26$37.7117,303,000——
2020-10-12$36.38$38.9020,202,600——
2020-10-09$37.12$39.6925,311,800——
2020-10-08$37.00$39.5728,333,500——
2020-10-07$36.38$38.9027,677,300——
2020-10-06$34.88$37.3028,719,000——
2020-10-05$36.20$38.7118,046,400——
2020-10-02$36.01$38.5135,081,000——
2020-10-01$35.18$37.6218,972,200——
2020-09-30$34.75$37.1629,441,400——
2020-09-29$34.51$36.9024,979,800——
2020-09-28$35.94$38.4334,828,100——
2020-09-25$34.20$36.5721,461,100——
2020-09-24$32.74$35.0124,638,800——
2020-09-23$33.08$35.3721,576,900——
2020-09-22$34.07$36.4316,700,600——
2020-09-21$33.79$36.1329,900,900——
2020-09-18$36.97$39.5332,772,800——
2020-09-17$38.35$41.0131,339,700——
2020-09-16$38.30$40.9633,232,400——
2020-09-15$36.80$39.3521,378,200——
2020-09-14$36.74$39.2918,939,900——
2020-09-11$36.07$38.5719,198,700——
2020-09-10$36.45$38.9824,905,300——
2020-09-09$36.03$38.5325,407,600——
2020-09-08$37.28$39.8733,207,100——
2020-09-04$38.21$40.8633,121,600——
2020-09-03$37.40$39.9953,966,400——
2020-09-02$36.89$39.4526,622,800——
2020-09-01$36.01$38.5129,722,200——
2020-08-31$36.00$38.5027,114,200——
2020-08-28$37.34$39.9335,228,900——
2020-08-27$36.22$38.7351,046,500——
2020-08-26$34.25$36.6323,414,500——
2020-08-25$35.22$37.6639,748,300——
2020-08-24$36.32$38.8450,533,600——
2020-08-21$33.04$35.3322,730,300——
2020-08-20$34.05$36.4128,197,000——
2020-08-19$34.44$36.8340,587,900——
2020-08-18$33.98$36.3419,070,300——
2020-08-17$34.40$36.7922,574,300——
2020-08-14$36.18$38.6928,384,100——
2020-08-13$35.81$38.2935,460,100——
2020-08-12$36.40$38.9234,982,400——
2020-08-11$36.83$39.3856,549,300——
2020-08-10$37.54$40.1448,876,400——
2020-08-07$34.33$36.7130,394,500——
2020-08-06$34.40$36.7951,250,700——
2020-08-05$33.73$36.0748,193,200——
2020-08-04$32.29$34.5330,010,100——
2020-08-03$31.87$34.0835,214,400——
2020-07-31$31.38$33.5629,584,900——
2020-07-30$31.74$33.9431,536,800——
2020-07-29$32.57$34.8331,122,800——
2020-07-28$33.46$35.7841,625,400——
2020-07-27$32.42$34.6733,062,600——
2020-07-24$32.88$35.1638,446,600——
2020-07-23$33.23$35.5382,254,200——
2020-07-22$31.67$33.8748,195,800——
2020-07-21$33.07$35.3645,726,100——
2020-07-20$32.33$34.5736,534,200——
2020-07-17$33.92$36.2737,397,500——
2020-07-16$34.49$36.8853,333,200——
2020-07-15$36.37$38.8984,741,900——
2020-07-14$31.74$33.9444,172,200——
2020-07-13$31.76$33.9656,573,000——
2020-07-10$32.67$34.9480,475,500——
2020-07-09$30.17$32.2653,324,000——
2020-07-08$32.53$34.7955,863,900——
2020-07-07$32.55$34.8147,337,600——
2020-07-06$35.21$37.6546,540,300——
2020-07-02$34.14$36.5153,576,600——
2020-07-01$34.45$36.8487,861,300——
2020-06-30$34.61$37.0154,406,400——
2020-06-29$35.27$37.7264,905,800——
2020-06-26$32.89$35.1758,993,300——
2020-06-25$34.69$37.1072,479,500——
2020-06-24$33.07$35.3665,450,800——
2020-06-23$36.08$38.5863,531,800——
2020-06-22$36.54$39.0765,256,600——
2020-06-19$36.84$39.40101,013,900——
2020-06-18$39.34$42.0764,927,100——
2020-06-17$39.25$41.9760,125,900——
2020-06-16$40.21$43.0071,155,200——
2020-06-15$39.00$41.70102,434,800——
2020-06-12$39.66$42.4198,882,600——
2020-06-11$33.32$35.63104,768,800——
2020-06-10$39.72$42.47105,254,900——
2020-06-09$44.64$47.7479,612,800——
2020-06-08$48.69$52.0789,957,300——
2020-06-05$42.41$45.35135,585,100——
2020-06-04$39.10$41.81142,812,800——
2020-06-03$33.65$35.9885,543,700——
2020-06-02$29.91$31.9847,473,400——
2020-06-01$29.46$31.5057,268,700——
2020-05-29$28.04$29.9864,242,000——
2020-05-28$28.89$30.8957,057,500——
2020-05-27$30.69$32.8289,323,200——
2020-05-26$29.54$31.5988,220,700——
2020-05-22$25.40$27.1645,062,100——
2020-05-21$25.84$27.6353,737,300——
2020-05-20$24.91$26.6456,272,000——
2020-05-19$23.68$25.3281,388,000——
2020-05-18$24.13$25.8072,649,600——
2020-05-15$19.92$21.3039,808,000——
2020-05-14$20.30$21.7174,107,800——
2020-05-13$20.71$22.1559,007,900——
2020-05-12$22.76$24.3440,420,900——
2020-05-11$23.97$25.6347,485,800——
2020-05-08$25.42$27.1854,883,500——
2020-05-07$22.75$24.3344,179,300——
2020-05-06$22.91$24.5043,355,300——
2020-05-05$24.12$25.7935,651,700——
2020-05-04$25.26$27.0163,152,400——
2020-05-01$26.62$28.4747,710,300——
2020-04-30$29.58$31.6344,896,800——
2020-04-29$31.21$33.3752,643,500——
2020-04-28$27.84$29.7759,812,100——
2020-04-27$25.00$26.7335,980,000——
2020-04-24$25.56$27.3334,826,700——
2020-04-23$25.72$27.5035,812,500——
2020-04-22$25.88$27.6790,534,500——
2020-04-21$27.88$29.8128,293,200——
2020-04-20$27.79$29.7237,042,200——
2020-04-17$29.08$31.1026,829,600——
2020-04-16$28.21$30.1744,795,600——
2020-04-15$31.86$34.0746,775,200——
2020-04-14$30.90$33.0428,650,600——
2020-04-13$28.91$30.9236,493,700——
2020-04-09$31.50$33.6854,118,500——
2020-04-08$27.51$29.4232,657,700——
2020-04-07$24.48$26.1843,809,300——
2020-04-06$24.02$25.6932,386,700——
2020-04-03$22.89$24.4828,350,300——
2020-04-02$23.42$25.0425,212,800——
2020-04-01$25.65$27.4327,541,600——
2020-03-31$31.55$33.7416,568,800——
2020-03-30$30.16$32.2518,386,400——
2020-03-27$32.84$35.1218,379,600——
2020-03-26$35.55$38.0229,563,600——
2020-03-25$36.60$39.1432,988,800——
2020-03-24$33.00$35.2931,502,500——
2020-03-23$26.25$28.0725,585,800——
2020-03-20$24.50$26.2037,408,000——
2020-03-19$21.28$22.7631,611,200——
2020-03-18$21.38$22.8635,372,700——
2020-03-17$30.67$32.8021,078,900——
2020-03-16$35.47$37.9328,259,500——
2020-03-13$41.64$44.5324,135,300——
2020-03-12$37.08$39.6519,423,600——
2020-03-11$49.34$52.7610,899,400——
2020-03-10$52.56$56.2115,642,900——
2020-03-09$46.78$50.0212,307,600——
2020-03-06$52.10$55.7116,492,200——
2020-03-05$51.59$55.1713,974,700——
2020-03-04$59.47$63.5910,671,200——
2020-03-03$58.29$62.339,208,800——
2020-03-02$61.26$65.5113,015,200——
2020-02-28$61.59$65.869,930,600——
2020-02-27$64.94$69.4410,257,100——
2020-02-26$66.53$71.149,363,900——
2020-02-25$70.57$75.468,076,200——
2020-02-24$75.47$80.706,332,900——
2020-02-21$78.01$83.424,541,400——
2020-02-20$79.91$85.452,893,900——
2020-02-19$79.42$84.933,350,300——
2020-02-18$80.24$85.814,183,400——
2020-02-14$79.55$85.073,119,700——
2020-02-13$80.99$86.612,998,800——
2020-02-12$82.20$87.902,907,100——
2020-02-11$80.53$86.122,763,600——
2020-02-10$79.47$84.983,492,700——
2020-02-07$79.48$84.993,129,700——
2020-02-06$80.50$86.085,218,800——
2020-02-05$81.85$87.536,993,700——
2020-02-04$78.89$84.366,423,900——
2020-02-03$74.91$80.113,950,600——
2020-01-31$74.80$79.995,196,600——
2020-01-30$77.75$83.145,900,400——
2020-01-29$75.21$80.435,508,200——
2020-01-28$77.05$82.397,575,600——
2020-01-27$77.63$83.018,671,300——
2020-01-24$81.90$87.586,869,800——
2020-01-23$84.88$90.776,194,300——
2020-01-22$83.34$89.128,453,200——
2020-01-21$85.79$91.749,546,700——
2020-01-17$89.70$95.924,221,100——
2020-01-16$89.54$95.752,427,500——
2020-01-15$88.29$94.411,878,900——
2020-01-14$87.85$93.943,243,500——
2020-01-13$86.89$92.922,707,600——
2020-01-10$87.31$93.372,035,700——
2020-01-09$87.95$94.052,252,200——
2020-01-08$87.30$93.354,152,500——
2020-01-07$86.77$92.792,581,300——
2020-01-06$87.70$93.782,652,700——
2020-01-03$87.90$94.003,562,900——
2020-01-02$89.74$95.962,769,800——