ual stock performance 1980-185

United Airlines (UAL) has returned -0.6% since January 1, 2025.

DATE OPEN HIGH LOW CLOSE VOLUME
October 10 2025
$101.72
$103.87
$96.39
$96.67
6,586,400
October 09 2025
$103.61
$106.20
$99.52
$101.34
8,084,300
October 08 2025
$96.97
$98.74
$95.94
$98.09
6,431,300
October 07 2025
$97.40
$97.73
$95.20
$96.65
3,740,200
October 06 2025
$96.00
$97.29
$94.55
$97.07
3,787,300
October 03 2025
$95.40
$95.97
$94.17
$95.33
4,400,900
October 02 2025
$93.64
$95.40
$92.90
$94.83
4,153,200
October 01 2025
$95.99
$96.51
$93.06
$93.15
6,303,000
September 30 2025
$98.64
$99.19
$94.81
$96.50
5,646,100
September 29 2025
$99.89
$100.22
$96.35
$98.64
6,437,100
September 26 2025
$100.34
$101.05
$97.77
$97.91
5,310,700
September 25 2025
$99.85
$100.77
$98.57
$99.15
4,082,600
September 24 2025
$104.71
$104.71
$100.92
$101.39
5,796,900
September 23 2025
$104.24
$106.50
$103.99
$104.13
4,071,600
September 22 2025
$105.88
$105.96
$101.25
$104.18
6,791,700
September 19 2025
$105.72
$106.70
$103.85
$106.31
11,193,200
September 18 2025
$106.48
$107.20
$105.02
$105.38
4,302,200
September 17 2025
$104.58
$108.15
$104.19
$105.51
4,918,200
September 16 2025
$104.50
$105.24
$102.10
$104.20
4,989,400
September 15 2025
$106.65
$106.82
$103.31
$104.55
4,722,000
September 12 2025
$108.95
$109.57
$106.50
$106.58
6,072,900
September 11 2025
$108.94
$110.66
$105.06
$109.36
8,182,600
September 10 2025
$105.98
$108.14
$105.31
$107.51
5,245,300
September 09 2025
$107.42
$107.91
$103.97
$105.65
5,259,500
September 08 2025
$107.48
$109.44
$106.21
$107.77
5,219,200