UAL

United Airlines Holdings, Inc.

IndustrialsAirlines, Airports & Air ServicesUSUSD

$114.80

-0.84%Live · FMPMay 29, 2026

Market cap

$37.26B

52w range

71.55 – 119.21

P / E

—

EPS

—

Volume

7.16M

Revenue · FY

$59.07B

+3.52% YoY

Price chart

Live · FMP

DB · prices_daily + stock_splits + dividends

Date	Open	High	Low	Close · unadj	Close · split adj	Close · div adj	Δ adj	Volume
May 04, 2026	92.00	93.37	91.01	91.22	91.22	91.22	0.00%	1,752,488
May 01, 2026	90.19	94.98	89.24	92.52	92.52	92.52	0.00%	8,307,860
Apr 30, 2026	90.02	90.92	89.37	90.00	90.00	90.00	0.00%	4,469,200
Apr 29, 2026	89.10	89.50	87.95	88.62	88.62	88.62	0.00%	5,855,305
Apr 28, 2026	90.58	91.95	88.91	90.41	90.41	90.41	0.00%	4,921,436
Apr 27, 2026	92.76	94.38	91.40	91.90	91.90	91.90	0.00%	5,182,919
Apr 24, 2026	92.02	93.42	90.83	93.00	93.00	93.00	0.00%	6,364,900
Apr 23, 2026	91.36	93.50	88.61	91.25	91.25	91.25	0.00%	8,648,801
Apr 22, 2026	96.01	96.20	90.21	91.71	91.71	91.71	0.00%	14,914,000
Apr 21, 2026	98.42	100.80	96.14	97.13	97.13	97.13	0.00%	9,832,840
Apr 20, 2026	99.98	102.27	98.44	98.91	98.91	98.91	0.00%	6,381,800
Apr 17, 2026	102.88	105.98	100.91	101.80	101.80	101.80	0.00%	13,120,700
Apr 16, 2026	94.51	96.57	93.31	95.03	95.03	95.03	0.00%	5,859,103
Apr 15, 2026	96.39	96.97	93.79	94.27	94.27	94.27	0.00%	9,046,400
Apr 14, 2026	96.63	99.74	95.25	97.20	97.20	97.20	0.00%	10,122,000
Apr 13, 2026	94.57	95.60	93.20	95.20	95.20	95.20	0.00%	5,469,000
Apr 10, 2026	98.30	98.38	95.70	96.40	96.40	96.40	0.00%	4,663,706
Apr 09, 2026	95.26	98.63	93.96	97.67	97.67	97.67	0.00%	6,314,500
Apr 08, 2026	99.45	102.50	96.03	96.30	96.30	96.30	0.00%	16,778,538
Apr 07, 2026	89.09	90.10	86.65	89.29	89.29	89.29	0.00%	10,005,219
Apr 06, 2026	92.00	93.00	89.99	90.97	90.97	90.97	0.00%	6,477,215
Apr 02, 2026	90.00	94.00	88.17	92.21	92.21	92.21	0.00%	8,630,126

Derived from prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.