United Airlines Stock Price History
NASDAQ: UALConsumer DiscretionaryAir Freight/Delivery ServicesUSD
107.46+0.015 (+0.01%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UAL price history at a glance
The price history for United Airlines (UAL) on this page begins on February 6, 2006, when the stock closed at $34.24; it most recently closed at $107.46 on October 5, 2026. The highest price in this record is $138.77, reached on June 29, 2026; the latest close is 22.6% below that peak. Across the 19 complete calendar years in the table, UAL finished higher in 12 and lower in 7. Its best year was 2024 (+131.9%) and its worst was 2008 (-64.2%).
Over roughly 21 years the share price changed +213.8%, a 5.7% compound annual price return (excluding dividends). In the last 12 months alone, UAL has gained 11.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $138.77
- Date of high
- Jun 29, 2026
- Low since 2006
- $2.80
- Date of low
- Jul 14, 2008
- 52-week high
- $138.77
- 52-week low
- $84.64
- Last close
- $107.46
UAL returns
1 week
-4.49%
1 month
+0.31%
3 months
-14.72%
6 months
+11.47%
Year to date
-3.90%
1 year
+11.16%
3 years
+177.52%
5 years
+123.86%
UAL price return, excluding dividends.
UAL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 107.46 | -4.92% |
| 2025 | 113.01 | +18.12% |
| 2024 | 95.67 | +131.87% |
| 2023 | 41.26 | +9.44% |
| 2022 | 37.70 | -13.89% |
| 2021 | 43.78 | +1.23% |
| 2020 | 43.25 | -50.80% |
| 2019 | 87.90 | +6.31% |
| 2018 | 82.68 | +22.67% |
| 2017 | 67.40 | -7.52% |
| 2016 | 72.88 | +27.19% |
| 2015 | 57.30 | -13.63% |
| 2014 | 66.34 | +66.06% |
| 2013 | 39.95 | +54.55% |
| 2012 | 25.85 | +36.99% |
| 2011 | 18.87 | -20.78% |
| 2010 | 23.82 | +84.51% |
| 2009 | 12.91 | +8.76% |
| 2008 | 11.87 | -64.19% |
| 2007 | 33.15 | -24.66% |
| 2006* | 44.00 | +28.50% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
UAL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 106.51 | 107.69 | 104.29 | 107.46 | +0.01% | |
| 107.87 | 109.57 | 105.58 | 107.44 | -2.48% | |
| 109.40 | 110.68 | 108.93 | 110.17 | -1.52% | |
| 111.98 | 115.20 | 110.72 | 111.87 | +1.70% | |
| 113.15 | 113.40 | 109.52 | 110.00 | -2.23% | |
| 114.75 | 114.76 | 111.36 | 112.51 | +0.65% | |
| 110.96 | 111.89 | 109.08 | 111.78 | +0.75% | |
| 112.56 | 112.93 | 110.34 | 110.95 | -1.51% | |
| 113.68 | 113.79 | 111.13 | 112.65 | +1.02% | |
| 111.99 | 113.25 | 108.60 | 111.51 | -2.18% | |
| 113.21 | 115.71 | 110.72 | 113.99 | +2.52% | |
| 109.66 | 113.00 | 108.05 | 111.19 | +0.42% | |
| 113.91 | 114.30 | 110.47 | 110.72 | -3.90% | |
| 116.60 | 118.26 | 114.15 | 115.21 | +0.72% | |
| 111.80 | 114.65 | 110.59 | 114.39 | +5.22% | |
| 107.71 | 109.42 | 107.07 | 108.71 | +0.99% | |
| 109.40 | 109.80 | 107.34 | 107.64 | +1.26% | |
| 108.30 | 109.78 | 104.59 | 106.30 | -0.58% | |
| 109.58 | 109.58 | 105.18 | 106.92 | -1.87% | |
| 106.11 | 109.85 | 106.08 | 108.96 | -0.78% | |
| 108.55 | 110.77 | 108.36 | 109.82 | +3.13% | |
| 105.49 | 107.89 | 104.64 | 106.49 | -0.59% | |
| 106.66 | 107.91 | 105.77 | 107.12 | -1.03% | |
| 109.90 | 110.49 | 108.06 | 108.24 | -2.82% | |
| 109.14 | 111.58 | 108.95 | 111.38 | +2.50% | |
| 109.00 | 109.60 | 107.03 | 108.66 | +0.29% | |
| 106.80 | 109.87 | 106.25 | 108.35 | +3.56% | |
| 106.79 | 107.71 | 104.15 | 104.63 | -3.11% | |
| 108.87 | 109.00 | 107.42 | 107.99 | -2.36% | |
| 113.24 | 113.98 | 110.21 | 110.60 | -1.59% | |
| 114.25 | 114.84 | 112.27 | 112.39 | -2.12% | |
| 118.44 | 119.73 | 114.70 | 114.83 | -2.20% | |
| 116.60 | 117.56 | 113.81 | 117.41 | +3.38% | |
| 115.06 | 116.11 | 112.65 | 113.57 | +0.35% | |
| 114.50 | 114.50 | 112.40 | 113.17 | +1.31% | |
| 114.17 | 114.17 | 110.96 | 111.71 | -3.52% | |
| 119.81 | 119.81 | 115.69 | 115.78 | -2.48% | |
| 120.82 | 121.21 | 118.61 | 118.72 | -2.90% | |
| 124.96 | 125.15 | 122.08 | 122.26 | -2.46% | |
| 125.90 | 127.05 | 124.57 | 125.34 | -0.80% | |
| 128.00 | 128.50 | 125.91 | 126.35 | +0.98% | |
| 127.36 | 127.80 | 124.19 | 125.12 | -0.94% | |
| 125.00 | 127.04 | 123.92 | 126.31 | +2.06% | |
| 128.33 | 128.47 | 123.64 | 123.76 | -4.48% | |
| 130.04 | 130.33 | 127.67 | 129.56 | +0.34% | |
| 131.75 | 132.88 | 128.91 | 129.12 | -2.74% | |
| 133.40 | 135.37 | 132.56 | 132.76 | +0.11% | |
| 132.17 | 133.88 | 130.38 | 132.62 | +3.29% | |
| 125.34 | 130.18 | 125.30 | 128.39 | +5.82% | |
| 123.56 | 123.93 | 121.00 | 121.33 | -1.80% | |
| 121.85 | 124.27 | 120.26 | 123.56 | +3.47% | |
| 120.08 | 123.65 | 119.20 | 119.42 | -3.51% | |
| 120.78 | 124.68 | 119.44 | 123.77 | +2.65% | |
| 122.00 | 123.68 | 118.60 | 120.57 | +1.94% | |
| 116.38 | 121.63 | 115.87 | 118.27 | +2.53% | |
| 112.19 | 115.52 | 111.62 | 115.35 | -1.63% | |
| 115.74 | 118.70 | 115.13 | 117.26 | -0.37% | |
| 119.27 | 119.64 | 117.27 | 117.70 | +0.15% | |
| 117.12 | 118.99 | 115.81 | 117.52 | +1.83% | |
| 115.60 | 118.59 | 114.04 | 115.41 | -2.86% | |
| 116.64 | 122.12 | 116.05 | 118.81 | -1.79% | |
| 121.52 | 122.94 | 119.20 | 120.97 | +0.52% | |
| 121.99 | 122.02 | 119.13 | 120.35 | -0.67% | |
| 124.76 | 125.24 | 120.62 | 121.16 | -3.84% | |
| 128.76 | 129.50 | 124.00 | 126.00 | -2.36% | |
| 127.68 | 130.81 | 126.93 | 129.05 | +2.24% | |
| 125.20 | 126.54 | 121.75 | 126.22 | -1.63% | |
| 132.62 | 133.70 | 127.60 | 128.31 | -3.16% | |
| 134.99 | 138.10 | 132.00 | 132.50 | -0.62% | |
| 137.98 | 138.51 | 132.06 | 133.32 | -1.34% | |
| 136.12 | 136.65 | 134.12 | 135.13 | -0.63% | |
| 135.80 | 138.77 | 135.00 | 135.99 | +0.59% | |
| 135.77 | 137.22 | 134.20 | 135.19 | -0.68% | |
| 134.62 | 137.84 | 134.05 | 136.11 | +1.11% | |
| 132.25 | 138.44 | 132.00 | 134.61 | +3.12% | |
| 124.21 | 130.60 | 123.14 | 130.54 | +7.40% | |
| 116.77 | 121.85 | 116.77 | 121.55 | +2.42% | |
| 118.25 | 119.94 | 117.64 | 118.68 | +0.30% | |
| 118.81 | 120.68 | 117.26 | 118.32 | +2.15% | |
| 118.50 | 120.30 | 115.40 | 115.83 | -2.26% | |
| 120.87 | 123.02 | 118.40 | 118.51 | -1.22% | |
| 120.90 | 124.79 | 118.56 | 119.97 | +3.85% | |
| 114.01 | 116.51 | 111.83 | 115.52 | +2.58% | |
| 101.95 | 112.81 | 101.77 | 112.61 | +9.56% | |
| 106.64 | 106.86 | 102.30 | 102.78 | -6.25% | |
| 107.82 | 111.00 | 104.18 | 109.63 | +4.09% | |
| 104.69 | 106.40 | 103.70 | 105.32 | -0.39% | |
| 104.68 | 106.38 | 103.50 | 105.73 | +0.75% | |
| 106.90 | 107.30 | 104.51 | 104.94 | -0.19% | |
| 107.43 | 108.15 | 105.07 | 105.14 | -3.38% | |
| 112.62 | 112.62 | 108.74 | 108.82 | -2.63% | |
| 111.40 | 112.91 | 108.91 | 111.76 | -2.65% | |
| 115.54 | 117.96 | 114.74 | 114.80 | -0.23% | |
| 109.83 | 115.95 | 109.28 | 115.06 | +2.17% | |
| 109.33 | 114.35 | 109.00 | 112.62 | +6.33% | |
| 103.80 | 106.67 | 103.45 | 105.92 | +5.96% | |
| 100.51 | 101.48 | 99.03 | 99.96 | +0.32% | |
| 95.43 | 100.28 | 95.30 | 99.64 | +1.65% | |
| 90.00 | 98.63 | 89.24 | 98.02 | +9.99% | |
| 91.09 | 91.71 | 88.34 | 89.12 | -3.71% | |
| 94.16 | 96.15 | 91.36 | 92.55 | -0.32% | |
| 94.26 | 94.66 | 92.76 | 92.85 | -3.30% | |
| 96.89 | 97.59 | 94.39 | 96.02 | +0.33% | |
| 95.41 | 96.40 | 93.76 | 95.70 | -0.15% | |
| 95.56 | 96.18 | 94.34 | 95.84 | -0.81% | |
| 98.73 | 98.88 | 96.46 | 96.62 | -2.97% | |
| 100.00 | 101.15 | 98.64 | 99.58 | -0.12% | |
| 101.30 | 103.77 | 98.66 | 99.70 | -0.34% | |
| 99.66 | 100.39 | 97.20 | 100.04 | +6.80% | |
| 90.74 | 94.04 | 90.60 | 93.67 | +4.00% | |
| 92.00 | 93.37 | 89.92 | 90.07 | -2.65% | |
| 90.19 | 94.98 | 89.24 | 92.52 | +2.80% | |
| 90.02 | 90.92 | 89.37 | 90.00 | +1.56% | |
| 89.10 | 89.50 | 87.95 | 88.62 | -1.98% | |
| 90.58 | 91.95 | 88.91 | 90.41 | -1.62% | |
| 92.76 | 94.38 | 91.40 | 91.90 | -1.18% | |
| 92.02 | 93.42 | 90.83 | 93.00 | +1.92% | |
| 91.36 | 93.50 | 88.61 | 91.25 | -0.50% | |
| 96.01 | 96.20 | 90.21 | 91.71 | -5.58% | |
| 98.42 | 100.80 | 96.14 | 97.13 | -1.80% | |
| 99.98 | 102.27 | 98.44 | 98.91 | -2.84% | |
| 102.88 | 105.98 | 100.91 | 101.80 | +7.12% | |
| 94.51 | 96.57 | 93.31 | 95.03 | +0.81% | |
| 96.39 | 96.97 | 93.79 | 94.27 | -3.01% | |
| 96.63 | 99.74 | 95.25 | 97.20 | +2.10% | |
| 94.57 | 95.60 | 93.20 | 95.20 | -1.24% | |
| 98.30 | 98.38 | 95.70 | 96.40 | -1.30% | |
| 95.26 | 98.63 | 93.96 | 97.67 | +1.42% | |
| 99.45 | 102.50 | 96.03 | 96.30 | +7.85% | |
| 89.09 | 90.10 | 86.65 | 89.29 | -1.85% | |
| 92.00 | 93.00 | 89.99 | 90.97 | -1.34% | |
| 90.00 | 94.00 | 88.17 | 92.21 | -3.02% | |
| 93.61 | 96.56 | 93.16 | 95.08 | +3.27% | |
| 86.83 | 92.51 | 86.56 | 92.07 | +8.05% | |
| 88.14 | 89.15 | 84.64 | 85.21 | -3.65% | |
| 91.30 | 92.21 | 87.58 | 88.44 | -4.59% | |
| 91.00 | 94.71 | 91.00 | 92.69 | -0.28% | |
| 96.38 | 97.96 | 92.80 | 92.95 | -0.65% | |
| 91.47 | 94.96 | 90.80 | 93.56 | -0.43% | |
| 95.84 | 96.60 | 92.82 | 93.96 | +4.46% | |
| 93.39 | 94.08 | 88.41 | 89.95 | -4.46% | |
| 90.66 | 94.91 | 89.61 | 94.15 | +1.77% | |
| 92.40 | 95.22 | 91.53 | 92.51 | -0.73% | |
| 93.65 | 94.55 | 91.58 | 93.19 | +3.22% | |
| 88.17 | 90.61 | 87.97 | 90.28 | +4.25% | |
| 87.26 | 87.94 | 85.98 | 86.60 | +0.08% | |
| 87.96 | 88.38 | 86.15 | 86.53 | -4.58% | |
| 91.00 | 92.36 | 88.41 | 90.68 | -0.46% | |
| 93.65 | 96.58 | 90.25 | 91.10 | -3.62% | |
| 89.08 | 94.76 | 84.70 | 94.52 | +2.66% | |
| 92.05 | 92.93 | 90.39 | 92.07 | -3.52% | |
| 98.00 | 98.69 | 92.37 | 95.43 | -5.03% | |
| 104.40 | 105.72 | 100.06 | 100.48 | -2.01% | |
| 99.33 | 105.18 | 97.08 | 102.54 | -0.65% | |
| 100.00 | 103.90 | 98.22 | 103.21 | -2.91% | |
| 111.96 | 111.96 | 105.36 | 106.30 | -8.70% | |
| 114.89 | 117.60 | 114.03 | 116.43 | +3.15% | |
| 114.27 | 114.27 | 110.83 | 112.87 | +0.25% | |
| 107.17 | 114.22 | 106.76 | 112.59 | +5.06% | |
| 111.30 | 113.50 | 106.70 | 107.17 | -5.18% | |
| 109.54 | 113.53 | 108.75 | 113.03 | +2.71% | |
| 115.25 | 115.49 | 109.60 | 110.05 | -5.88% | |
| 111.00 | 118.36 | 108.31 | 116.93 | +2.55% | |
| 109.53 | 114.94 | 109.27 | 114.02 | +4.33% | |
| 110.30 | 111.74 | 107.32 | 109.29 | -0.01% | |
| 114.93 | 115.96 | 106.32 | 109.30 | -4.07% | |
| 117.50 | 118.94 | 112.41 | 113.94 | -2.08% | |
| 115.71 | 118.72 | 115.71 | 116.36 | +0.14% | |
| 115.46 | 116.61 | 114.46 | 116.20 | +0.25% | |
| 107.27 | 116.49 | 107.27 | 115.91 | +9.26% | |
| 108.20 | 109.24 | 105.51 | 106.09 | -3.10% | |
| 112.11 | 112.63 | 105.81 | 109.48 | -1.24% | |
| 109.00 | 113.00 | 108.72 | 110.86 | +3.27% | |
| 104.20 | 108.32 | 103.99 | 107.35 | +4.92% | |
| 103.41 | 104.47 | 100.66 | 102.32 | -1.56% | |
| 104.80 | 105.00 | 101.31 | 103.94 | -0.92% | |
| 104.45 | 106.69 | 104.30 | 104.91 | +0.84% | |
| 109.24 | 109.43 | 103.94 | 104.04 | -3.45% | |
| 106.93 | 108.12 | 106.07 | 107.76 | +0.02% | |
| 109.50 | 109.94 | 107.54 | 107.74 | -2.41% | |
| 113.00 | 115.08 | 110.05 | 110.40 | -0.50% | |
| 111.95 | 114.55 | 109.23 | 110.96 | +2.20% | |
| 110.33 | 112.20 | 107.76 | 108.57 | -4.34% | |
| 116.02 | 116.30 | 113.42 | 113.49 | -2.18% | |
| 112.06 | 116.06 | 111.76 | 116.02 | +4.76% | |
| 113.00 | 114.90 | 109.72 | 110.75 | -3.20% | |
| 114.00 | 117.08 | 113.00 | 114.41 | -0.76% | |
| 115.50 | 116.29 | 114.15 | 115.29 | -1.73% | |
| 117.00 | 118.65 | 114.37 | 117.32 | +1.60% | |
| 116.37 | 117.44 | 115.07 | 115.47 | -0.97% | |
| 118.30 | 119.21 | 116.36 | 116.60 | -0.79% | |
| 114.95 | 118.70 | 114.10 | 117.53 | +2.30% | |
| 112.74 | 116.34 | 112.41 | 114.89 | +1.66% | |
| 112.60 | 113.57 | 110.96 | 113.01 | +1.06% | |
| 111.42 | 112.13 | 110.82 | 111.82 | +0.27% | |
| 111.59 | 112.41 | 111.00 | 111.52 | +0.06% | |
| 113.27 | 113.99 | 110.69 | 111.45 | -2.27% | |
| 114.63 | 114.85 | 113.59 | 114.04 | -0.67% | |
| 113.32 | 115.15 | 112.75 | 114.81 | +1.13% | |
| 115.11 | 115.95 | 112.65 | 113.53 | -2.15% | |
| 114.30 | 116.32 | 114.06 | 116.02 | +1.78% | |
| 113.03 | 114.18 | 112.03 | 113.99 | +1.01% | |
| 112.15 | 114.32 | 111.58 | 112.85 | +2.34% | |
| 113.00 | 114.83 | 109.85 | 110.27 | -1.96% | |
| 108.00 | 112.87 | 107.72 | 112.48 | +4.44% | |
| 106.92 | 108.64 | 106.28 | 107.70 | +0.80% | |
| 108.69 | 109.62 | 106.63 | 106.84 | -1.43% | |
| 107.85 | 109.20 | 106.52 | 108.39 | +0.60% | |
| 105.87 | 108.19 | 104.95 | 107.74 | +1.93% | |
| 104.26 | 107.43 | 103.68 | 105.70 | +1.15% | |
| 105.33 | 105.37 | 103.66 | 104.50 | -0.43% | |
| 104.35 | 105.63 | 103.04 | 104.95 | +0.21% | |
| 108.72 | 109.12 | 104.44 | 104.73 | -3.46% | |
| 104.88 | 109.66 | 104.68 | 108.48 | +3.93% | |
| 101.50 | 105.46 | 100.84 | 104.38 | +3.22% | |
| 100.29 | 103.22 | 100.02 | 101.12 | -0.82% | |
| 101.81 | 103.19 | 101.60 | 101.96 | +0.36% | |
| 99.64 | 103.20 | 98.96 | 101.59 | +2.71% | |
| 96.19 | 99.88 | 95.94 | 98.91 | +3.44% | |
| 93.23 | 95.97 | 92.84 | 95.62 | +3.71% | |
| 90.84 | 95.37 | 89.95 | 92.20 | +2.39% | |
| 93.25 | 94.45 | 89.82 | 90.05 | -1.40% | |
| 93.02 | 93.64 | 90.87 | 91.33 | -0.64% | |
| 89.00 | 92.85 | 88.96 | 91.92 | +2.19% | |
| 94.69 | 94.89 | 88.55 | 89.95 | -5.35% | |
| 95.00 | 96.34 | 94.24 | 95.03 | -2.20% | |
| 98.90 | 101.34 | 96.61 | 97.17 | -2.80% | |
| 95.56 | 100.24 | 95.41 | 99.97 | +5.29% | |
| 95.82 | 97.00 | 93.56 | 94.95 | -1.24% | |
| 99.20 | 100.62 | 95.41 | 96.14 | -1.32% | |
| 93.31 | 100.29 | 92.50 | 97.43 | +1.79% | |
| 95.35 | 96.63 | 93.96 | 95.72 | -0.96% | |
| 92.28 | 98.05 | 91.49 | 96.65 | +6.48% | |
| 94.24 | 94.66 | 90.57 | 90.77 | -5.56% | |
| 94.00 | 96.96 | 93.13 | 96.11 | +2.20% | |
| 93.49 | 94.80 | 92.91 | 94.04 | +0.71% | |
| 94.93 | 95.76 | 92.34 | 93.38 | -2.66% | |
| 95.21 | 97.57 | 94.50 | 95.93 | +1.04% | |
| 98.70 | 98.70 | 94.50 | 94.94 | -3.91% | |
| 100.50 | 100.70 | 98.25 | 98.80 | -0.51% | |
| 97.09 | 99.91 | 96.69 | 99.31 | +3.79% | |
| 96.75 | 97.10 | 93.33 | 95.68 | -0.61% | |
| 100.10 | 100.91 | 96.16 | 96.27 | -3.84% | |
| 100.88 | 101.67 | 99.42 | 100.11 | -1.16% | |
| 99.32 | 103.05 | 98.24 | 101.29 | +2.17% | |
| 98.38 | 100.09 | 97.60 | 99.14 | +0.97% | |
| 102.94 | 106.45 | 94.05 | 98.19 | -5.63% | |
| 103.94 | 104.53 | 102.73 | 104.05 | +0.87% | |
| 97.50 | 103.85 | 97.20 | 103.15 | +3.93% | |
| 98.31 | 100.90 | 97.77 | 99.25 | +2.67% | |
| 101.72 | 103.87 | 96.39 | 96.67 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UAL chart for longer ranges.