5 DAY PERFORMANCE
-11.08%
1 MONTH PERFORMANCE
-16.48%
3 MONTH PERFORMANCE
-20.11%
6 MONTH PERFORMANCE
+5.08%
YEAR-TO-DATE PERFORMANCE
-15.47%
1 YEAR PERFORMANCE
-11.09%
United Airlines Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $111.80 | $113.85 (1.83%) | $113.96 | $110.59 | 2.68 M | $36.53 B |
| 09/18/2026 | $107.71 | $108.71 (0.93%) | $109.42 | $107.07 | 4.66 M | $35.50 B |
| 09/17/2026 | $109.40 | $107.64 (-1.61%) | $109.80 | $107.34 | 3.24 M | $35.16 B |
| 09/16/2026 | $108.30 | $106.30 (-1.85%) | $109.78 | $104.59 | 4.14 M | $34.72 B |
| 09/15/2026 | $109.58 | $106.92 (-2.43%) | $109.58 | $105.18 | 3.94 M | $34.92 B |
| 09/14/2026 | $106.11 | $108.96 (2.69%) | $109.85 | $106.08 | 3.88 M | $35.59 B |
| 09/11/2026 | $108.55 | $109.82 (1.17%) | $110.77 | $108.36 | 5.65 M | $35.87 B |
| 09/10/2026 | $105.49 | $106.49 (0.95%) | $107.89 | $104.64 | 3.77 M | $34.78 B |
| 09/09/2026 | $106.66 | $107.12 (0.43%) | $107.91 | $105.77 | 2.71 M | $34.99 B |
| 09/08/2026 | $109.90 | $108.24 (-1.51%) | $110.49 | $108.06 | 2.92 M | $35.35 B |
| 09/04/2026 | $109.14 | $111.38 (2.05%) | $111.58 | $108.95 | 2.93 M | $36.38 B |
| 09/03/2026 | $109.00 | $108.66 (-0.31%) | $109.60 | $107.03 | 3.05 M | $35.49 B |
| 09/02/2026 | $106.80 | $108.35 (1.45%) | $109.87 | $106.25 | 4.19 M | $35.39 B |
| 09/01/2026 | $106.79 | $104.63 (-2.02%) | $107.71 | $104.15 | 5.27 M | $34.17 B |
| 08/31/2026 | $108.87 | $107.99 (-0.81%) | $109.00 | $107.42 | 3.40 M | $35.27 B |
| 08/28/2026 | $113.24 | $110.60 (-2.33%) | $113.98 | $110.21 | 2.30 M | $36.12 B |
| 08/27/2026 | $114.25 | $112.39 (-1.63%) | $114.84 | $112.27 | 2.12 M | $36.71 B |
| 08/26/2026 | $118.44 | $114.83 (-3.05%) | $119.73 | $114.70 | 2.89 M | $37.50 B |
| 08/25/2026 | $116.60 | $117.41 (0.69%) | $117.56 | $113.81 | 3.88 M | $38.35 B |
| 08/24/2026 | $115.06 | $113.57 (-1.29%) | $116.11 | $112.65 | 2.60 M | $37.09 B |
| 08/21/2026 | $114.50 | $113.17 (-1.16%) | $114.50 | $112.40 | 3.36 M | $36.96 B |
| 08/20/2026 | $114.17 | $111.71 (-2.15%) | $114.17 | $110.96 | 4.10 M | $36.48 B |
| 08/19/2026 | $119.81 | $115.78 (-3.36%) | $119.81 | $115.69 | 2.94 M | $37.81 B |
| 08/18/2026 | $120.82 | $118.72 (-1.74%) | $121.21 | $118.61 | 2.67 M | $38.77 B |
| 08/17/2026 | $124.96 | $122.26 (-2.16%) | $125.15 | $122.08 | 2.45 M | $39.93 B |
| 08/14/2026 | $125.90 | $125.34 (-0.44%) | $127.05 | $124.57 | 3.39 M | $40.94 B |
| 08/13/2026 | $128.00 | $126.35 (-1.29%) | $128.50 | $125.91 | 2.50 M | $41.27 B |
| 08/12/2026 | $127.36 | $125.12 (-1.76%) | $127.80 | $124.19 | 2.28 M | $40.86 B |
| 08/11/2026 | $125.00 | $126.31 (1.05%) | $127.04 | $123.92 | 2.78 M | $41.25 B |
| 08/10/2026 | $128.32 | $123.76 (-3.55%) | $128.47 | $123.64 | 2.85 M | $40.42 B |
| 08/07/2026 | $130.04 | $129.56 (-0.37%) | $130.33 | $127.67 | 2.17 M | $42.31 B |
| 08/06/2026 | $131.75 | $129.12 (-2%) | $132.88 | $128.91 | 2.32 M | $42.17 B |
| 08/05/2026 | $133.40 | $132.76 (-0.48%) | $135.37 | $132.56 | 3.65 M | $43.36 B |
| 08/04/2026 | $132.17 | $132.62 (0.34%) | $133.88 | $130.38 | 3.77 M | $43.31 B |
| 08/03/2026 | $125.34 | $128.39 (2.43%) | $130.18 | $125.30 | 4.25 M | $41.93 B |
| 07/31/2026 | $123.56 | $121.33 (-1.8%) | $123.93 | $121.00 | 2.66 M | $39.63 B |
| 07/30/2026 | $121.85 | $123.56 (1.4%) | $124.27 | $120.26 | 3.11 M | $40.35 B |
| 07/29/2026 | $120.08 | $119.42 (-0.55%) | $123.65 | $119.20 | 4.00 M | $39.00 B |
| 07/28/2026 | $120.78 | $123.77 (2.48%) | $124.68 | $119.44 | 4.36 M | $40.42 B |
| 07/27/2026 | $122.00 | $120.57 (-1.17%) | $123.68 | $118.60 | 3.87 M | $39.38 B |
| 07/24/2026 | $116.38 | $118.27 (1.62%) | $121.63 | $115.87 | 4.73 M | $38.63 B |
| 07/23/2026 | $112.19 | $115.35 (2.82%) | $115.52 | $111.62 | 6.26 M | $37.67 B |
| 07/22/2026 | $115.74 | $117.26 (1.31%) | $118.70 | $115.13 | 4.10 M | $38.30 B |
| 07/21/2026 | $119.27 | $117.70 (-1.32%) | $119.64 | $117.27 | 3.17 M | $38.44 B |
| 07/20/2026 | $117.12 | $117.52 (0.34%) | $118.99 | $115.81 | 4.44 M | $38.38 B |
| 07/17/2026 | $115.60 | $115.41 (-0.16%) | $118.59 | $114.04 | 6.03 M | $37.69 B |
| 07/16/2026 | $116.64 | $118.81 (1.86%) | $122.12 | $116.05 | 6.97 M | $38.80 B |
| 07/15/2026 | $121.52 | $120.97 (-0.45%) | $122.94 | $119.20 | 5.97 M | $39.51 B |
| 07/14/2026 | $121.99 | $120.35 (-1.34%) | $122.02 | $119.13 | 4.18 M | $39.31 B |
| 07/13/2026 | $124.76 | $121.16 (-2.89%) | $125.24 | $120.62 | 4.31 M | $39.57 B |
| 07/10/2026 | $128.76 | $126.00 (-2.14%) | $129.50 | $124.00 | 3.97 M | $41.18 B |
| 07/09/2026 | $127.68 | $129.05 (1.07%) | $130.81 | $126.93 | 4.24 M | $42.17 B |
| 07/08/2026 | $125.20 | $126.22 (0.81%) | $126.54 | $121.75 | 5.53 M | $41.25 B |
| 07/07/2026 | $132.62 | $128.31 (-3.25%) | $133.70 | $127.60 | 3.37 M | $41.93 B |
| 07/06/2026 | $134.99 | $132.50 (-1.84%) | $138.10 | $132.00 | 4.43 M | $43.30 B |
| 07/02/2026 | $137.98 | $133.32 (-3.38%) | $138.51 | $132.06 | 4.46 M | $43.57 B |
| 07/01/2026 | $136.12 | $135.13 (-0.73%) | $136.65 | $134.12 | 5.08 M | $44.16 B |
| 06/30/2026 | $135.80 | $135.99 (0.14%) | $138.77 | $135.00 | 5.08 M | $44.44 B |
| 06/29/2026 | $135.77 | $135.19 (-0.43%) | $137.22 | $134.20 | 4.16 M | $44.18 B |
| 06/26/2026 | $134.62 | $136.11 (1.11%) | $137.84 | $134.05 | 6.07 M | $44.48 B |
| 06/25/2026 | $132.25 | $134.60 (1.78%) | $138.44 | $132.00 | 7.33 M | $43.99 B |
| 06/24/2026 | $124.21 | $130.54 (5.1%) | $130.60 | $123.14 | 10.09 M | $42.66 B |
| 06/23/2026 | $116.77 | $121.55 (4.09%) | $121.85 | $116.77 | 5.41 M | $39.72 B |
| 06/22/2026 | $118.25 | $118.68 (0.36%) | $119.94 | $117.64 | 6.88 M | $38.78 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.
