5 DAY PERFORMANCE
+6.87%
1 MONTH PERFORMANCE
-7.82%
3 MONTH PERFORMANCE
-16.36%
6 MONTH PERFORMANCE
-0.85%
YEAR-TO-DATE PERFORMANCE
-15.47%
1 YEAR PERFORMANCE
+56.93%
United Airlines Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2026 | $89.91 | $92.21 (2.56%) | $94.00 | $88.17 | 8.61 M | $30.15 B |
| 04/01/2026 | $93.61 | $95.08 (1.57%) | $96.56 | $93.16 | 8.47 M | $31.09 B |
| 03/31/2026 | $86.83 | $92.07 (6.03%) | $92.51 | $86.56 | 9.94 M | $30.11 B |
| 03/30/2026 | $88.14 | $85.21 (-3.32%) | $89.15 | $84.64 | 7.27 M | $27.86 B |
| 03/27/2026 | $91.30 | $88.44 (-3.13%) | $92.21 | $87.58 | 6.29 M | $28.92 B |
| 03/26/2026 | $91.00 | $92.69 (1.86%) | $94.71 | $91.00 | 5.99 M | $30.31 B |
| 03/25/2026 | $96.38 | $92.95 (-3.56%) | $97.96 | $92.80 | 8.86 M | $30.39 B |
| 03/24/2026 | $91.47 | $93.56 (2.28%) | $94.96 | $90.80 | 7.80 M | $30.59 B |
| 03/23/2026 | $95.84 | $93.96 (-1.96%) | $96.60 | $92.82 | 10.14 M | $30.72 B |
| 03/20/2026 | $93.39 | $89.95 (-3.68%) | $94.08 | $88.41 | 9.27 M | $29.41 B |
| 03/19/2026 | $90.66 | $94.15 (3.85%) | $94.91 | $89.61 | 7.00 M | $30.79 B |
| 03/18/2026 | $92.40 | $92.51 (0.12%) | $95.22 | $91.53 | 6.38 M | $30.25 B |
| 03/17/2026 | $93.65 | $93.19 (-0.49%) | $94.55 | $91.58 | 10.43 M | $30.47 B |
| 03/16/2026 | $88.17 | $90.28 (2.39%) | $90.61 | $87.97 | 7.15 M | $29.52 B |
| 03/13/2026 | $87.26 | $86.60 (-0.76%) | $87.94 | $85.98 | 5.98 M | $28.32 B |
| 03/12/2026 | $87.96 | $86.53 (-1.63%) | $88.38 | $86.15 | 9.76 M | $28.30 B |
| 03/11/2026 | $91.00 | $90.68 (-0.35%) | $92.36 | $88.41 | 7.93 M | $29.65 B |
| 03/10/2026 | $93.65 | $91.10 (-2.72%) | $96.58 | $90.25 | 15.63 M | $29.79 B |
| 03/09/2026 | $89.08 | $94.52 (6.11%) | $94.76 | $84.70 | 18.43 M | $30.91 B |
| 03/06/2026 | $92.05 | $92.07 (0.02%) | $92.93 | $90.39 | 10.57 M | $30.11 B |
| 03/05/2026 | $98.00 | $95.43 (-2.62%) | $98.69 | $92.37 | 12.72 M | $31.21 B |
| 03/04/2026 | $104.40 | $100.48 (-3.75%) | $105.72 | $100.06 | 6.64 M | $32.86 B |
| 03/03/2026 | $99.33 | $102.54 (3.23%) | $105.18 | $97.08 | 9.99 M | $33.53 B |
| 03/02/2026 | $100.00 | $103.21 (3.21%) | $103.90 | $98.22 | 8.72 M | $33.75 B |
| 02/27/2026 | $111.96 | $106.30 (-5.06%) | $111.96 | $105.36 | 9.63 M | $34.76 B |
| 02/26/2026 | $114.89 | $116.43 (1.34%) | $117.60 | $114.03 | 5.47 M | $38.07 B |
| 02/25/2026 | $114.27 | $112.87 (-1.23%) | $114.27 | $110.83 | 3.77 M | $36.91 B |
| 02/24/2026 | $107.17 | $112.59 (5.06%) | $114.22 | $106.76 | 5.76 M | $36.82 B |
| 02/23/2026 | $111.30 | $107.17 (-3.71%) | $113.50 | $106.70 | 5.81 M | $35.04 B |
| 02/20/2026 | $109.54 | $113.03 (3.19%) | $113.53 | $108.75 | 4.19 M | $36.96 B |
| 02/19/2026 | $115.25 | $110.05 (-4.51%) | $115.49 | $109.60 | 5.15 M | $35.99 B |
| 02/18/2026 | $111.00 | $116.93 (5.34%) | $118.36 | $108.31 | 8.20 M | $38.24 B |
| 02/17/2026 | $109.53 | $114.02 (4.1%) | $114.94 | $109.27 | 3.51 M | $37.28 B |
| 02/13/2026 | $110.30 | $109.29 (-0.92%) | $111.74 | $107.32 | 4.75 M | $35.74 B |
| 02/12/2026 | $114.93 | $109.30 (-4.9%) | $115.96 | $106.32 | 7.40 M | $35.74 B |
| 02/11/2026 | $117.50 | $113.94 (-3.03%) | $118.94 | $112.41 | 5.05 M | $37.26 B |
| 02/10/2026 | $115.71 | $116.36 (0.56%) | $118.72 | $115.71 | 4.79 M | $38.05 B |
| 02/09/2026 | $115.46 | $116.20 (0.64%) | $116.61 | $114.46 | 4.83 M | $38.00 B |
| 02/06/2026 | $107.27 | $115.91 (8.05%) | $116.49 | $107.27 | 9.02 M | $37.90 B |
| 02/05/2026 | $108.20 | $106.09 (-1.95%) | $109.24 | $105.51 | 5.63 M | $34.69 B |
| 02/04/2026 | $112.11 | $109.48 (-2.35%) | $112.63 | $105.81 | 5.59 M | $35.80 B |
| 02/03/2026 | $109.00 | $110.86 (1.71%) | $113.00 | $108.72 | 8.45 M | $36.25 B |
| 02/02/2026 | $104.20 | $107.35 (3.02%) | $108.32 | $103.99 | 5.76 M | $35.10 B |
| 01/30/2026 | $103.41 | $102.32 (-1.05%) | $104.47 | $100.66 | 5.48 M | $33.46 B |
| 01/29/2026 | $104.80 | $103.94 (-0.82%) | $105.00 | $101.31 | 7.23 M | $33.99 B |
| 01/28/2026 | $104.45 | $104.91 (0.44%) | $106.69 | $104.30 | 4.34 M | $34.31 B |
| 01/27/2026 | $109.24 | $104.04 (-4.76%) | $109.43 | $103.94 | 5.75 M | $34.02 B |
| 01/26/2026 | $106.93 | $107.76 (0.78%) | $108.12 | $106.07 | 4.46 M | $35.24 B |
| 01/23/2026 | $109.50 | $107.74 (-1.61%) | $109.94 | $107.54 | 4.33 M | $35.23 B |
| 01/22/2026 | $113.00 | $110.40 (-2.3%) | $115.08 | $110.05 | 6.05 M | $36.10 B |
| 01/21/2026 | $111.95 | $110.96 (-0.88%) | $114.55 | $109.23 | 11.49 M | $36.28 B |
| 01/20/2026 | $110.33 | $108.57 (-1.6%) | $112.20 | $107.76 | 9.23 M | $35.50 B |
| 01/16/2026 | $116.02 | $113.49 (-2.18%) | $116.30 | $113.42 | 4.03 M | $37.11 B |
| 01/15/2026 | $112.06 | $116.02 (3.53%) | $116.06 | $111.76 | 4.66 M | $37.94 B |
| 01/14/2026 | $113.00 | $110.75 (-1.99%) | $114.90 | $109.72 | 5.08 M | $36.22 B |
| 01/13/2026 | $114.00 | $114.41 (0.36%) | $117.08 | $113.00 | 4.55 M | $37.41 B |
| 01/12/2026 | $115.50 | $115.29 (-0.18%) | $116.29 | $114.15 | 3.37 M | $37.70 B |
| 01/09/2026 | $117.00 | $117.32 (0.27%) | $118.65 | $114.37 | 3.76 M | $38.36 B |
| 01/08/2026 | $116.37 | $115.47 (-0.77%) | $117.44 | $115.07 | 3.36 M | $37.76 B |
| 01/07/2026 | $118.30 | $116.60 (-1.44%) | $119.21 | $116.36 | 3.88 M | $38.13 B |
| 01/06/2026 | $114.95 | $117.53 (2.24%) | $118.70 | $114.10 | 5.44 M | $38.43 B |
| 01/05/2026 | $112.74 | $114.89 (1.91%) | $116.34 | $112.41 | 3.78 M | $37.57 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
