BMV · UAL · stock
United Airlines Holdings, Inc. (UAL) stock price history
Every BMV trading session of United Airlines Holdings, Inc. from Jan 16, 2008 to Sep 29, 2026: 4,696 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UAL adjusted close, 2008 to 2026
- MX$2,400
- All time high, 2026
- MX$2,400
- 52 week high, MX$1,540 low
- 4,696
- Daily sessions since 2008
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
UAL key facts
- United Airlines Holdings, Inc. (UAL) closed at MX$2,040 on Sep 29, 2026 on BMV.
- UAL's all time high close is MX$2,400, set on Jun 26, 2026; its all time low close is MX$66.32 on Jun 25, 2008.
- UAL's 52 week range is MX$1,540 to MX$2,400.
- UAL returned +12.5% over the year to Sep 29, 2026 and +104.4% over five years.
- Over ten years UAL returned +105%, +7.4% a year compounded.
- UAL's deepest drawdown was -82.3% from May 29, 2008 to Jun 25, 2008.
- DataCedar holds 4,696 daily sessions of UAL history from Jan 16, 2008 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
UAL price chart, 2008 to 2026
UAL returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.5% |
| 3 months | -15.0% |
| 6 months | +25.0% |
| Year to date | +1.7% |
| 1 year | +12.5% |
| 3 years | +183.0% |
| 5 years | +104.4% |
| 10 years | +105.0% |
| Since Jan 16, 2008 | +444.0% |
| Compound annual growth, 18.7 years | +9.5% |
UAL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$2,400 on Jun 26, 2026
- All time low close
- MX$66.32 on Jun 25, 2008
- 52 week high
- MX$2,400 on Jun 26, 2026
- 52 week low
- MX$1,540 on Apr 29, 2026
- Deepest drawdown
- -82.3% from May 29, 2008 to Jun 25, 2008, recovered Mar 11, 2013
- Best single session
- +352.0% on Oct 8, 2010
- Worst single session
- -77.3% on May 30, 2008
- Volatility, 1 year annualised
- 47.9%
- Sessions closing higher, 1 year
- 34%
- Growth of 1 since 2008
- 5.4×
- Best calendar year
- 2010, +311%
- Worst calendar year
- 2020, -49%
UAL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jan 16, 2008; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$2,000 | MX$2,400 | MX$1,540 | MX$2,040 | +1.7% | 85.9K | 186 |
| 2025 | MX$2,014 | MX$2,383 | MX$1,095 | MX$2,006 | -0.2% | 285.9K | 251 |
| 2024 | MX$702.90 | MX$2,125 | MX$649.12 | MX$2,010 | +185.1% | 459K | 251 |
| 2023 | MX$735.09 | MX$995.00 | MX$613.00 | MX$705.00 | -4.1% | 3M | 251 |
| 2022 | MX$930.00 | MX$1,076 | MX$645.00 | MX$735.09 | -17.9% | 3.3M | 252 |
| 2021 | MX$872.99 | MX$1,293 | MX$809.13 | MX$895.71 | +3.2% | 11.6M | 253 |
| 2020 | MX$1,715 | MX$1,770 | MX$440.02 | MX$868.12 | -49.4% | 26M | 252 |
| 2019 | MX$1,645 | MX$1,842 | MX$1,480 | MX$1,715 | +4.6% | 100.4K | 251 |
| 2018 | MX$1,332 | MX$1,955 | MX$1,179 | MX$1,640 | +23.1% | 111.9K | 251 |
| 2017 | MX$1,555 | MX$1,624 | MX$1,031 | MX$1,332 | -14.3% | 301.5K | 251 |
| 2016 | MX$1,041 | MX$1,555 | MX$724.50 | MX$1,555 | +49.4% | 633.6K | 252 |
| 2015 | MX$958.88 | MX$1,078 | MX$800.15 | MX$1,041 | +8.6% | 309.9K | 251 |
| 2014 | MX$495.50 | MX$970.50 | MX$486.50 | MX$958.88 | +93.5% | 255.5K | 251 |
| 2013 | MX$307.00 | MX$515.00 | MX$304.24 | MX$495.50 | +61.4% | 330.4K | 249 |
| 2012 | MX$285.00 | MX$347.11 | MX$239.30 | MX$307.00 | +7.7% | 404.3K | 248 |
| 2011 | MX$306.40 | MX$322.09 | MX$199.90 | MX$285.00 | -5.0% | 430.2K | 252 |
| 2010 | MX$73.01 | MX$356.40 | MX$73.01 | MX$300.00 | +310.9% | 94.6K | 249 |
| 2009 | MX$129.50 | MX$129.50 | MX$73.01 | MX$73.01 | -43.6% | 200 | 252 |
| 2008 | MX$364.40 | MX$375.02 | MX$66.32 | MX$129.50 | n/a | 694.9K | 243 |
UAL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$2,040 | +7.5% |
| August 2026 | MX$1,898 | -10.5% |
| July 2026 | MX$2,121 | -11.6% |
| June 2026 | MX$2,400 | +18.3% |
| May 2026 | MX$2,028 | +29.3% |
| April 2026 | MX$1,568 | -4.6% |
| March 2026 | MX$1,644 | -10.3% |
| February 2026 | MX$1,832 | +0.1% |
| January 2026 | MX$1,830 | -8.8% |
| December 2025 | MX$2,006 | +6.3% |
| November 2025 | MX$1,887 | +7.8% |
| October 2025 | MX$1,750 | -3.5% |
About the UAL data
Daily bars. 4,696 sessions from Jan 16, 2008 to Sep 29, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 16, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
UAL share price history
