UAL(UAL)
UAL
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $102.88 | $105.98 | $100.91 | $101.80 | 13.12M |
| 4/16/2026 | $94.51 | $96.57 | $93.31 | $95.03 | 5.86M |
| 4/15/2026 | $96.39 | $96.97 | $93.79 | $94.27 | 9.05M |
| 4/14/2026 | $96.63 | $99.74 | $95.25 | $97.20 | 10.12M |
| 4/13/2026 | $94.57 | $95.60 | $93.20 | $95.20 | 5.47M |
| 4/10/2026 | $98.30 | $98.38 | $95.70 | $96.40 | 4.66M |
| 4/9/2026 | $95.26 | $98.63 | $93.96 | $97.67 | 6.31M |
| 4/8/2026 | $99.45 | $102.50 | $96.03 | $96.30 | 16.78M |
| 4/7/2026 | $89.09 | $90.10 | $86.65 | $89.29 | 10.01M |
| 4/6/2026 | $92.00 | $93.00 | $89.99 | $90.97 | 6.48M |
| 4/2/2026 | $90.00 | $94.00 | $88.17 | $92.21 | 8.63M |
| 4/1/2026 | $93.61 | $96.56 | $93.16 | $95.08 | 8.47M |
| 3/31/2026 | $86.83 | $92.51 | $86.56 | $92.07 | 9.94M |
| 3/30/2026 | $88.14 | $89.15 | $84.64 | $85.21 | 7.27M |
| 3/27/2026 | $91.30 | $92.21 | $87.58 | $88.44 | 6.29M |
| 3/26/2026 | $91.00 | $94.71 | $91.00 | $92.69 | 5.99M |
| 3/25/2026 | $96.38 | $97.96 | $92.80 | $92.95 | 8.86M |
| 3/24/2026 | $91.47 | $94.96 | $90.80 | $93.56 | 7.80M |
| 3/23/2026 | $95.84 | $96.60 | $92.82 | $93.96 | 10.14M |
| 3/20/2026 | $93.39 | $94.08 | $88.41 | $89.95 | 9.27M |
| 3/19/2026 | $90.66 | $94.91 | $89.61 | $94.15 | 7.00M |
| 3/18/2026 | $92.40 | $95.22 | $91.53 | $92.51 | 6.38M |
| 3/17/2026 | $93.65 | $94.55 | $91.58 | $93.19 | 10.43M |
| 3/16/2026 | $88.17 | $90.61 | $87.97 | $90.28 | 7.15M |
| 3/13/2026 | $87.26 | $87.94 | $85.98 | $86.60 | 5.98M |
| 3/12/2026 | $87.96 | $88.38 | $86.15 | $86.53 | 9.76M |
| 3/11/2026 | $91.00 | $92.36 | $88.41 | $90.68 | 7.93M |
| 3/10/2026 | $93.65 | $96.58 | $90.25 | $91.10 | 15.63M |
| 3/9/2026 | $89.08 | $94.76 | $84.70 | $94.52 | 18.43M |
| 3/6/2026 | $92.05 | $92.93 | $90.39 | $92.07 | 10.57M |
| 3/5/2026 | $98.00 | $98.69 | $92.37 | $95.43 | 12.72M |
| 3/4/2026 | $104.40 | $105.72 | $100.06 | $100.48 | 6.64M |
| 3/3/2026 | $99.33 | $105.18 | $97.08 | $102.54 | 9.99M |
| 3/2/2026 | $100.00 | $103.90 | $98.22 | $103.21 | 8.72M |
| 2/27/2026 | $111.96 | $111.96 | $105.36 | $106.30 | 9.63M |
| 2/26/2026 | $114.89 | $117.60 | $114.03 | $116.43 | 5.47M |
| 2/25/2026 | $114.27 | $114.27 | $110.83 | $112.87 | 3.77M |
| 2/24/2026 | $107.17 | $114.22 | $106.76 | $112.59 | 5.76M |
| 2/23/2026 | $111.30 | $113.50 | $106.70 | $107.17 | 5.81M |
| 2/20/2026 | $109.54 | $113.53 | $108.75 | $113.03 | 4.19M |
| 2/19/2026 | $115.25 | $115.49 | $109.60 | $110.05 | 5.15M |
| 2/18/2026 | $111.00 | $118.36 | $108.31 | $116.93 | 8.20M |
| 2/17/2026 | $109.53 | $114.94 | $109.27 | $114.02 | 3.51M |
| 2/13/2026 | $110.30 | $111.74 | $107.32 | $109.29 | 4.75M |
| 2/12/2026 | $114.93 | $115.96 | $106.32 | $109.30 | 7.40M |
| 2/11/2026 | $117.50 | $118.94 | $112.41 | $113.94 | 5.05M |
| 2/10/2026 | $115.71 | $118.72 | $115.71 | $116.36 | 4.79M |
| 2/9/2026 | $115.46 | $116.61 | $114.46 | $116.20 | 4.83M |
| 2/6/2026 | $107.27 | $116.49 | $107.27 | $115.91 | 9.02M |
| 2/5/2026 | $108.20 | $109.24 | $105.51 | $106.09 | 5.63M |
| 2/4/2026 | $112.11 | $112.63 | $105.81 | $109.48 | 5.59M |
| 2/3/2026 | $109.00 | $113.00 | $108.72 | $110.86 | 8.45M |
| 2/2/2026 | $104.20 | $108.32 | $103.99 | $107.35 | 5.76M |
| 1/30/2026 | $103.41 | $104.47 | $100.66 | $102.32 | 5.48M |
| 1/29/2026 | $104.80 | $105.00 | $101.31 | $103.94 | 7.23M |
| 1/28/2026 | $104.45 | $106.69 | $104.30 | $104.91 | 4.34M |
| 1/27/2026 | $109.24 | $109.43 | $103.94 | $104.04 | 5.75M |
| 1/26/2026 | $106.93 | $108.12 | $106.07 | $107.76 | 4.46M |
| 1/23/2026 | $109.50 | $109.94 | $107.54 | $107.74 | 4.33M |
| 1/22/2026 | $113.00 | $115.08 | $110.05 | $110.40 | 6.05M |
| 1/21/2026 | $111.95 | $114.55 | $109.23 | $110.96 | 11.49M |
| 1/20/2026 | $110.33 | $112.20 | $107.76 | $108.57 | 9.23M |