United Airlines Holdings, Inc.
UALNASDAQIndustrials● Active
$105.73
+$0.79(+0.75%)
Market Cap$34.3B
P/E Ratio—
52W High$119.21
52W Low$71.55
United Airlines Holdings, Inc.（UAL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ual · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$119.21
Jan 7, 2026
-11.3% from here
5-Year Low5Y
$30.54
Mar 8, 2022
+246.2% from low
IPO Priceadj.
$31.57
Feb 6, 2006
+234.9% since IPO
1 Year Ago
$83.47
Jun 9, 2025
+26.7% in 1Y
5 Years Ago
$57.73
Jun 8, 2021
+83.1% in 5Y
10 Years Ago
$45.69
Jun 8, 2016
+131.4% in 10Y
Historical Price Data · UAL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $104.68 | $106.38 | $103.50 | $105.73 | $105.73 | 3.8M | +1.00% |
| Jun 4, 2026 | $106.90 | $107.30 | $104.51 | $104.94 | $104.94 | 4.2M | -1.83% |
| Jun 3, 2026 | $107.43 | $108.15 | $105.07 | $105.14 | $105.14 | 3.7M | -2.13% |
| Jun 2, 2026 | $112.62 | $112.62 | $108.74 | $108.82 | $108.82 | 4.6M | -3.37% |
| Jun 1, 2026 | $111.40 | $112.91 | $108.91 | $111.76 | $111.76 | 4.8M | +0.32% |
| May 29, 2026 | $115.54 | $117.96 | $114.74 | $114.80 | $114.80 | 7.2M | -0.64% |
| May 28, 2026 | $109.83 | $115.95 | $109.28 | $115.06 | $115.06 | 6.5M | +4.76% |
| May 27, 2026 | $109.33 | $114.35 | $109.00 | $112.62 | $112.62 | 10.6M | +3.01% |
| May 26, 2026 | $103.80 | $106.67 | $103.45 | $105.92 | $105.92 | 6.2M | +2.04% |
| May 22, 2026 | $100.51 | $101.48 | $99.03 | $99.96 | $99.96 | 4.1M | -0.55% |
| May 21, 2026 | $95.43 | $100.28 | $95.30 | $99.64 | $99.64 | 7.0M | +4.41% |
| May 20, 2026 | $90.00 | $98.63 | $89.24 | $98.02 | $98.02 | 9.0M | +8.91% |
| May 19, 2026 | $91.09 | $91.71 | $88.34 | $89.12 | $89.12 | 6.4M | -2.16% |
| May 18, 2026 | $94.16 | $96.15 | $91.36 | $92.55 | $92.55 | 5.3M | -1.71% |
| May 15, 2026 | $94.26 | $94.66 | $92.76 | $92.85 | $92.85 | 5.1M | -1.50% |
| May 14, 2026 | $96.89 | $97.59 | $94.39 | $96.02 | $96.02 | 4.7M | -0.90% |
| May 13, 2026 | $95.41 | $96.40 | $93.76 | $95.70 | $95.70 | 3.5M | +0.30% |
| May 12, 2026 | $95.56 | $96.18 | $94.34 | $95.84 | $95.84 | 3.4M | +0.29% |
| May 11, 2026 | $98.73 | $98.88 | $96.46 | $96.62 | $96.62 | 4.7M | -2.14% |
| May 8, 2026 | $100.00 | $101.15 | $98.64 | $99.58 | $99.58 | 3.9M | -0.42% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · UAL
Jan 1 → Dec 31 · 6 years2026-6.1%$112.60 → $105.73
-6.1%
2025+14.9%$97.29 → $111.82
+14.9%
2024+136.1%$41.13 → $97.10
+136.1%
2023+8.0%$38.22 → $41.26
+8.0%
2022-15.6%$44.67 → $37.70
-15.6%
2021-24.5%$57.99 → $43.78
-24.5%
Best Year2024 · +136.1%
Worst Year2021 · -24.5%
Positive Years3 / 6
Avg Annual Return+18.8%
6Y Total Return+82.3%
6Y CAGR~+10.5% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in UAL?
If you invested $1,000 in UAL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,314
Total Return+131.4%
CAGR~+8.8% / yr
Profit+$1,314
Based on Jun 8, 2016 · $45.69Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
United Airlines Holdings, Inc.（UAL）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $105.73。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
UAL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
UAL 历史股价FMP 日线复权 OHLCV