The closing price for United Airlines (UAL) since January 20, 2025 is $136.11, on Friday. It is up 24.5% in that time. The latest price is $136.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 26 2026 | $134.62 | $137.84 | $134.05 | $136.11 | 6,070,595 |
June 25 2026 | $132.25 | $138.44 | $132.00 | $134.61 | 7,329,690 |
June 24 2026 | $124.21 | $130.60 | $123.14 | $130.54 | 10,086,780 |
June 23 2026 | $116.77 | $121.85 | $116.77 | $121.55 | 5,414,027 |
June 22 2026 | $118.25 | $119.94 | $117.64 | $118.68 | 6,875,853 |
June 18 2026 | $118.81 | $120.68 | $117.26 | $118.32 | 6,761,800 |
June 17 2026 | $118.50 | $120.30 | $115.40 | $115.83 | 5,133,600 |
June 16 2026 | $120.87 | $123.02 | $118.40 | $118.51 | 6,360,100 |
June 15 2026 | $120.90 | $124.79 | $118.56 | $119.97 | 7,737,200 |
June 12 2026 | $114.01 | $116.51 | $111.83 | $115.52 | 5,367,500 |
June 11 2026 | $101.95 | $112.81 | $101.77 | $112.61 | 6,785,700 |
June 10 2026 | $106.64 | $106.86 | $102.30 | $102.78 | 5,448,900 |
June 09 2026 | $107.82 | $111.00 | $104.18 | $109.63 | 6,336,400 |
June 08 2026 | $104.69 | $106.40 | $103.70 | $105.32 | 3,890,700 |
June 05 2026 | $104.68 | $106.38 | $103.50 | $105.73 | 3,835,900 |
June 04 2026 | $106.90 | $107.30 | $104.51 | $104.94 | 4,216,700 |
June 03 2026 | $107.43 | $108.15 | $105.07 | $105.14 | 3,701,700 |
June 02 2026 | $112.62 | $112.62 | $108.74 | $108.82 | 4,599,300 |
June 01 2026 | $111.40 | $112.91 | $108.91 | $111.76 | 4,778,400 |
May 29 2026 | $115.54 | $117.96 | $114.74 | $114.80 | 7,158,600 |
May 28 2026 | $109.83 | $115.95 | $109.28 | $115.06 | 6,541,700 |
May 27 2026 | $109.33 | $114.35 | $109.00 | $112.62 | 10,618,900 |
May 26 2026 | $103.80 | $106.67 | $103.45 | $105.92 | 6,159,200 |
May 22 2026 | $100.51 | $101.48 | $99.03 | $99.96 | 4,047,200 |
May 21 2026 | $95.43 | $100.28 | $95.30 | $99.64 | 6,975,800 |
Daily pricing data for United Airlines dates back to 1/26/2006, and may be incomplete.