5 DAY PERFORMANCE
+18.93%
1 MONTH PERFORMANCE
-2.30%
3 MONTH PERFORMANCE
+3.64%
6 MONTH PERFORMANCE
+96.28%
YEAR-TO-DATE PERFORMANCE
+1.51%
1 YEAR PERFORMANCE
+129.02%
United Airlines Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $73.15 | $69.82 (-4.55%) | $73.31 | $67.70 | 9.31 M | $23.38 B |
| 03/12/2025 | $76.80 | $72.46 (-5.65%) | $78.36 | $70.51 | 12.69 M | $24.24 B |
| 03/11/2025 | $79.58 | $76.06 (-4.42%) | $80.25 | $72.85 | 16.61 M | $25.44 B |
| 03/10/2025 | $80.17 | $77.62 (-3.18%) | $80.17 | $75.45 | 16.43 M | $25.96 B |
| 03/07/2025 | $84.51 | $82.88 (-1.93%) | $85.00 | $78.08 | 14.86 M | $27.72 B |
| 03/06/2025 | $89.28 | $86.27 (-3.37%) | $91.12 | $85.74 | 10.06 M | $28.86 B |
| 03/05/2025 | $87.03 | $91.27 (4.87%) | $91.76 | $86.10 | 8.83 M | $30.53 B |
| 03/04/2025 | $88.49 | $86.21 (-2.58%) | $88.98 | $83.67 | 14.25 M | $28.84 B |
| 03/03/2025 | $93.84 | $91.67 (-2.31%) | $96.44 | $90.13 | 7.59 M | $30.66 B |
| 02/28/2025 | $92.73 | $93.81 (1.16%) | $94.85 | $92.19 | 10.69 M | $31.38 B |
| 02/27/2025 | $97.00 | $92.17 (-4.98%) | $97.80 | $91.58 | 8.16 M | $30.83 B |
| 02/26/2025 | $98.41 | $97.40 (-1.03%) | $99.99 | $96.92 | 4.76 M | $32.58 B |
| 02/25/2025 | $97.95 | $96.58 (-1.4%) | $98.32 | $93.75 | 7.57 M | $32.31 B |
| 02/24/2025 | $98.34 | $97.77 (-0.58%) | $99.05 | $94.89 | 6.56 M | $32.70 B |
| 02/21/2025 | $103.00 | $95.89 (-6.9%) | $103.88 | $95.36 | 10.97 M | $32.08 B |
| 02/20/2025 | $105.63 | $102.49 (-2.97%) | $106.50 | $100.02 | 7.01 M | $34.28 B |
| 02/19/2025 | $102.53 | $106.51 (3.88%) | $108.82 | $102.37 | 6.77 M | $35.63 B |
| 02/18/2025 | $104.16 | $103.25 (-0.87%) | $106.46 | $102.71 | 4.77 M | $34.54 B |
| 02/14/2025 | $101.48 | $104.26 (2.74%) | $104.59 | $100.58 | 5.21 M | $34.87 B |
| 02/13/2025 | $104.26 | $100.89 (-3.23%) | $105.20 | $95.98 | 11.30 M | $33.75 B |
| 02/12/2025 | $103.71 | $104.18 (0.45%) | $106.81 | $103.32 | 5.84 M | $34.85 B |
| 02/11/2025 | $105.75 | $103.31 (-2.31%) | $105.75 | $102.10 | 7.29 M | $34.56 B |
| 02/10/2025 | $109.10 | $106.08 (-2.77%) | $109.11 | $104.93 | 5.29 M | $35.48 B |
| 02/07/2025 | $109.56 | $109.00 (-0.51%) | $110.07 | $108.40 | 3.65 M | $36.46 B |
| 02/06/2025 | $108.85 | $109.15 (0.28%) | $110.25 | $108.18 | 3.43 M | $36.51 B |
| 02/05/2025 | $108.39 | $107.82 (-0.53%) | $109.10 | $106.54 | 2.86 M | $36.07 B |
| 02/04/2025 | $106.62 | $108.67 (1.92%) | $108.90 | $104.43 | 5.95 M | $36.35 B |
| 02/03/2025 | $101.96 | $104.83 (2.81%) | $106.30 | $101.32 | 4.60 M | $35.07 B |
| 01/31/2025 | $109.63 | $105.84 (-3.46%) | $110.32 | $104.86 | 6.14 M | $35.40 B |
| 01/30/2025 | $107.10 | $109.40 (2.15%) | $109.77 | $106.53 | 4.03 M | $36.59 B |
| 01/29/2025 | $107.07 | $108.26 (1.11%) | $108.86 | $106.52 | 3.87 M | $36.21 B |
| 01/28/2025 | $105.83 | $106.34 (0.48%) | $106.72 | $104.33 | 4.70 M | $35.57 B |
| 01/27/2025 | $102.64 | $106.74 (3.99%) | $107.95 | $102.00 | 5.93 M | $35.70 B |
| 01/24/2025 | $102.81 | $105.00 (2.13%) | $107.95 | $102.27 | 8.65 M | $35.12 B |
| 01/23/2025 | $108.80 | $103.00 (-5.33%) | $109.21 | $102.86 | 10.42 M | $34.45 B |
| 01/22/2025 | $115.85 | $107.97 (-6.8%) | $116.00 | $107.00 | 16.09 M | $36.12 B |
| 01/21/2025 | $109.30 | $110.52 (1.12%) | $110.80 | $108.13 | 12.72 M | $36.97 B |
| 01/17/2025 | $107.02 | $107.38 (0.34%) | $108.47 | $106.00 | 5.18 M | $35.92 B |
| 01/16/2025 | $105.40 | $106.11 (0.67%) | $106.70 | $104.38 | 4.38 M | $35.49 B |
| 01/15/2025 | $109.15 | $104.96 (-3.84%) | $110.15 | $104.80 | 4.72 M | $35.11 B |
| 01/14/2025 | $107.29 | $107.67 (0.35%) | $108.14 | $105.60 | 5.97 M | $36.02 B |
| 01/13/2025 | $104.48 | $104.71 (0.22%) | $105.13 | $102.18 | 5.86 M | $35.03 B |
| 01/10/2025 | $109.47 | $107.11 (-2.16%) | $110.92 | $105.80 | 14.33 M | $35.83 B |
| 01/08/2025 | $100.01 | $103.72 (3.71%) | $103.90 | $99.40 | 5.46 M | $34.69 B |
| 01/07/2025 | $99.00 | $101.21 (2.23%) | $101.71 | $98.14 | 5.00 M | $33.85 B |
| 01/06/2025 | $96.95 | $98.57 (1.67%) | $101.30 | $96.37 | 7.05 M | $32.97 B |
| 01/03/2025 | $95.40 | $95.67 (0.28%) | $95.73 | $91.78 | 4.16 M | $32.00 B |
| 01/02/2025 | $97.29 | $95.43 (-1.91%) | $97.92 | $94.45 | 3.43 M | $31.92 B |
| 12/31/2024 | $97.82 | $97.10 (-0.74%) | $98.25 | $96.03 | 2.82 M | $32.48 B |
| 12/30/2024 | $98.31 | $98.21 (-0.1%) | $98.97 | $95.30 | 3.89 M | $32.85 B |
| 12/27/2024 | $100.44 | $99.65 (-0.79%) | $100.55 | $98.18 | 3.16 M | $33.33 B |
| 12/26/2024 | $100.15 | $100.87 (0.72%) | $101.28 | $99.95 | 2.34 M | $33.74 B |
| 12/24/2024 | $99.35 | $101.16 (1.82%) | $101.29 | $99.06 | 1.97 M | $33.84 B |
| 12/23/2024 | $97.50 | $99.48 (2.03%) | $99.55 | $96.25 | 4.14 M | $33.28 B |
| 12/20/2024 | $94.52 | $97.40 (3.05%) | $98.28 | $94.34 | 12.24 M | $32.58 B |
| 12/19/2024 | $92.75 | $95.56 (3.03%) | $96.18 | $92.73 | 6.62 M | $31.96 B |
| 12/18/2024 | $95.10 | $91.47 (-3.82%) | $97.48 | $90.17 | 6.25 M | $30.60 B |
| 12/17/2024 | $94.97 | $94.99 (0.02%) | $95.33 | $93.65 | 3.44 M | $31.77 B |
| 12/16/2024 | $94.53 | $95.48 (1%) | $97.10 | $94.20 | 3.78 M | $31.94 B |
| 12/13/2024 | $96.12 | $95.11 (-1.05%) | $96.67 | $94.92 | 4.16 M | $31.81 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.
