5 DAY PERFORMANCE
-9.32%
1 MONTH PERFORMANCE
-14.07%
3 MONTH PERFORMANCE
-28.80%
6 MONTH PERFORMANCE
+0.91%
YEAR-TO-DATE PERFORMANCE
-15.47%
1 YEAR PERFORMANCE
-2.20%
United Airlines Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $115.23 | $110.49 (-4.11%) | $117.01 | $107.59 | 6.31 M | $36.17 B |
| 11/04/2026 | $112.53 | $115.76 (2.87%) | $116.76 | $110.20 | 7.90 M | $37.90 B |
| 11/03/2026 | $110.30 | $107.21 (-2.8%) | $111.25 | $107.04 | 3.96 M | $35.10 B |
| 11/02/2026 | $108.96 | $109.24 (0.26%) | $112.01 | $108.12 | 6.64 M | $35.77 B |
| 10/30/2026 | $103.75 | $104.24 (0.47%) | $104.38 | $101.47 | 4.95 M | $34.13 B |
| 10/29/2026 | $104.72 | $105.21 (0.47%) | $107.07 | $104.41 | 4.54 M | $34.45 B |
| 10/28/2026 | $104.32 | $103.43 (-0.85%) | $105.60 | $102.70 | 4.42 M | $33.86 B |
| 10/27/2026 | $101.94 | $104.71 (2.72%) | $105.10 | $100.02 | 4.84 M | $34.28 B |
| 10/26/2026 | $98.80 | $100.69 (1.91%) | $102.35 | $98.37 | 4.67 M | $32.97 B |
| 10/23/2026 | $100.87 | $97.93 (-2.91%) | $100.98 | $96.40 | 4.08 M | $32.06 B |
| 10/22/2026 | $98.00 | $102.00 (4.08%) | $103.97 | $98.00 | 6.65 M | $33.39 B |
| 10/21/2026 | $97.50 | $101.67 (4.28%) | $104.98 | $96.24 | 10.65 M | $33.29 B |
| 10/20/2026 | $95.01 | $97.77 (2.9%) | $101.88 | $94.54 | 7.31 M | $32.01 B |
| 10/19/2026 | $97.57 | $95.60 (-2.02%) | $98.13 | $95.27 | 4.10 M | $31.30 B |
| 10/16/2026 | $101.34 | $96.10 (-5.17%) | $102.75 | $96.07 | 4.93 M | $31.46 B |
| 10/15/2026 | $98.96 | $101.31 (2.37%) | $101.63 | $98.13 | 3.84 M | $33.09 B |
| 10/14/2026 | $101.10 | $98.96 (-2.12%) | $101.91 | $97.70 | 5.42 M | $32.32 B |
| 10/13/2026 | $104.21 | $103.23 (-0.94%) | $104.91 | $101.77 | 5.04 M | $33.71 B |
| 10/12/2026 | $105.80 | $104.44 (-1.29%) | $106.88 | $104.32 | 3.19 M | $34.11 B |
| 10/09/2026 | $106.53 | $107.46 (0.87%) | $107.69 | $104.29 | 4.66 M | $35.10 B |
| 10/08/2026 | $107.87 | $107.44 (-0.4%) | $109.57 | $105.58 | 6.34 M | $35.09 B |
| 10/07/2026 | $109.40 | $110.17 (0.7%) | $110.68 | $108.93 | 5.33 M | $35.98 B |
| 10/06/2026 | $111.98 | $111.87 (-0.1%) | $115.20 | $110.72 | 5.31 M | $36.54 B |
| 10/05/2026 | $113.15 | $110.00 (-2.78%) | $113.40 | $109.52 | 4.94 M | $35.93 B |
| 10/02/2026 | $114.75 | $112.51 (-1.95%) | $114.76 | $111.36 | 4.03 M | $36.75 B |
| 10/01/2026 | $110.96 | $111.78 (0.74%) | $111.89 | $109.08 | 4.37 M | $36.51 B |
| 09/30/2026 | $112.56 | $110.95 (-1.43%) | $112.93 | $110.34 | 4.08 M | $36.24 B |
| 09/29/2026 | $113.68 | $112.65 (-0.91%) | $113.79 | $111.13 | 3.09 M | $36.79 B |
| 09/28/2026 | $111.99 | $111.51 (-0.43%) | $113.25 | $108.60 | 4.00 M | $36.42 B |
| 09/25/2026 | $113.21 | $113.99 (0.69%) | $115.71 | $110.72 | 3.42 M | $37.23 B |
| 09/24/2026 | $109.66 | $111.19 (1.4%) | $113.00 | $108.05 | 4.00 M | $36.31 B |
| 09/23/2026 | $113.91 | $110.72 (-2.8%) | $114.30 | $110.47 | 3.77 M | $36.16 B |
| 09/22/2026 | $116.60 | $115.21 (-1.19%) | $118.26 | $114.15 | 5.05 M | $37.63 B |
| 09/21/2026 | $111.80 | $114.39 (2.32%) | $114.65 | $110.59 | 4.78 M | $37.36 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 |
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.
