5 DAY PERFORMANCE
-20.11%
1 MONTH PERFORMANCE
-5.44%
3 MONTH PERFORMANCE
+0.60%
6 MONTH PERFORMANCE
-16.74%
YEAR-TO-DATE PERFORMANCE
-15.47%
1 YEAR PERFORMANCE
+22.80%
United Airlines Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $118.25 | $118.68 (0.36%) | $119.94 | $117.64 | 6.88 M | $38.78 B |
| 06/18/2026 | $118.81 | $118.32 (-0.41%) | $120.68 | $117.26 | 6.76 M | $38.67 B |
| 06/17/2026 | $118.50 | $115.83 (-2.25%) | $120.30 | $115.40 | 5.13 M | $37.85 B |
| 06/16/2026 | $120.87 | $118.51 (-1.95%) | $123.02 | $118.40 | 6.36 M | $38.73 B |
| 06/15/2026 | $120.90 | $119.97 (-0.77%) | $124.79 | $118.56 | 7.74 M | $39.21 B |
| 06/12/2026 | $114.01 | $115.52 (1.32%) | $116.51 | $111.83 | 5.37 M | $37.75 B |
| 06/11/2026 | $101.95 | $112.61 (10.46%) | $112.81 | $101.77 | 6.79 M | $36.80 B |
| 06/10/2026 | $106.64 | $102.78 (-3.62%) | $106.86 | $102.30 | 5.45 M | $33.59 B |
| 06/09/2026 | $107.82 | $109.63 (1.68%) | $111.00 | $104.18 | 6.34 M | $35.83 B |
| 06/08/2026 | $104.69 | $105.32 (0.6%) | $106.40 | $103.70 | 3.89 M | $34.42 B |
| 06/05/2026 | $104.68 | $105.73 (1%) | $106.38 | $103.50 | 3.84 M | $34.55 B |
| 06/04/2026 | $106.90 | $104.94 (-1.83%) | $107.30 | $104.51 | 4.22 M | $34.29 B |
| 06/03/2026 | $107.43 | $105.14 (-2.13%) | $108.15 | $105.07 | 3.70 M | $34.36 B |
| 06/02/2026 | $112.62 | $108.82 (-3.37%) | $112.62 | $108.74 | 4.60 M | $35.56 B |
| 06/01/2026 | $111.40 | $111.76 (0.32%) | $112.91 | $108.91 | 4.78 M | $36.52 B |
| 05/29/2026 | $115.54 | $114.80 (-0.64%) | $117.96 | $114.74 | 7.16 M | $37.52 B |
| 05/28/2026 | $109.83 | $115.06 (4.76%) | $115.95 | $109.28 | 6.54 M | $37.60 B |
| 05/27/2026 | $109.33 | $112.62 (3.01%) | $114.35 | $109.00 | 10.62 M | $36.80 B |
| 05/26/2026 | $103.80 | $105.92 (2.04%) | $106.67 | $103.45 | 6.17 M | $34.61 B |
| 05/22/2026 | $100.51 | $99.96 (-0.55%) | $101.48 | $99.03 | 4.05 M | $32.67 B |
| 05/21/2026 | $95.43 | $99.64 (4.41%) | $100.28 | $95.30 | 6.98 M | $32.56 B |
| 05/20/2026 | $90.00 | $98.02 (8.91%) | $98.63 | $89.24 | 9.04 M | $32.03 B |
| 05/19/2026 | $91.09 | $89.12 (-2.16%) | $91.71 | $88.34 | 6.39 M | $29.12 B |
| 05/18/2026 | $94.16 | $92.55 (-1.71%) | $96.15 | $91.36 | 5.27 M | $30.25 B |
| 05/15/2026 | $94.26 | $92.85 (-1.5%) | $94.66 | $92.76 | 5.06 M | $30.34 B |
| 05/14/2026 | $96.89 | $96.02 (-0.9%) | $97.59 | $94.39 | 4.67 M | $31.38 B |
| 05/13/2026 | $95.41 | $95.70 (0.3%) | $96.40 | $93.76 | 3.49 M | $31.27 B |
| 05/12/2026 | $95.56 | $95.84 (0.29%) | $96.18 | $94.34 | 3.39 M | $31.32 B |
| 05/11/2026 | $98.73 | $96.62 (-2.14%) | $98.88 | $96.46 | 4.74 M | $31.58 B |
| 05/08/2026 | $100.00 | $99.58 (-0.42%) | $101.15 | $98.64 | 3.90 M | $32.54 B |
| 05/07/2026 | $101.30 | $99.70 (-1.58%) | $103.77 | $98.66 | 8.21 M | $32.58 B |
| 05/06/2026 | $99.66 | $100.04 (0.38%) | $100.39 | $97.20 | 8.75 M | $32.69 B |
| 05/05/2026 | $90.74 | $93.67 (3.23%) | $94.04 | $90.60 | 4.28 M | $30.61 B |
| 05/04/2026 | $92.00 | $90.07 (-2.1%) | $93.37 | $89.92 | 5.50 M | $29.43 B |
| 05/01/2026 | $90.19 | $92.52 (2.58%) | $94.98 | $89.24 | 8.31 M | $30.24 B |
| 04/30/2026 | $90.02 | $90.00 (-0.02%) | $90.92 | $89.37 | 4.47 M | $29.41 B |
| 04/29/2026 | $89.10 | $88.62 (-0.54%) | $89.50 | $87.95 | 5.86 M | $28.96 B |
| 04/28/2026 | $90.58 | $90.41 (-0.19%) | $91.95 | $88.91 | 4.92 M | $29.55 B |
| 04/27/2026 | $92.76 | $91.90 (-0.93%) | $94.38 | $91.40 | 5.18 M | $30.03 B |
| 04/24/2026 | $92.02 | $93.00 (1.06%) | $93.42 | $90.83 | 6.36 M | $30.39 B |
| 04/23/2026 | $91.36 | $91.25 (-0.12%) | $93.50 | $88.61 | 8.65 M | $29.82 B |
| 04/22/2026 | $96.01 | $91.71 (-4.48%) | $96.20 | $90.21 | 14.91 M | $29.97 B |
| 04/21/2026 | $98.42 | $97.13 (-1.31%) | $100.80 | $96.14 | 9.83 M | $31.74 B |
| 04/20/2026 | $99.98 | $98.91 (-1.07%) | $102.27 | $98.44 | 6.38 M | $32.32 B |
| 04/17/2026 | $102.88 | $101.80 (-1.05%) | $105.98 | $100.91 | 13.12 M | $33.27 B |
| 04/16/2026 | $94.51 | $95.03 (0.55%) | $96.57 | $93.31 | 5.86 M | $31.06 B |
| 04/15/2026 | $96.39 | $94.27 (-2.2%) | $96.97 | $93.79 | 9.05 M | $30.81 B |
| 04/14/2026 | $96.63 | $97.20 (0.59%) | $99.74 | $95.25 | 10.12 M | $31.76 B |
| 04/13/2026 | $94.57 | $95.20 (0.67%) | $95.60 | $93.20 | 5.47 M | $31.11 B |
| 04/10/2026 | $98.30 | $96.40 (-1.93%) | $98.38 | $95.70 | 4.66 M | $31.50 B |
| 04/09/2026 | $95.26 | $97.67 (2.53%) | $98.63 | $93.96 | 6.31 M | $31.92 B |
| 04/08/2026 | $99.45 | $96.30 (-3.17%) | $102.50 | $96.03 | 16.78 M | $31.47 B |
| 04/07/2026 | $89.09 | $89.29 (0.22%) | $90.10 | $86.65 | 10.01 M | $29.18 B |
| 04/06/2026 | $92.00 | $90.97 (-1.12%) | $93.00 | $89.99 | 6.48 M | $29.73 B |
| 04/02/2026 | $90.00 | $92.21 (2.46%) | $94.00 | $88.17 | 8.63 M | $30.13 B |
| 04/01/2026 | $93.61 | $95.08 (1.57%) | $96.56 | $93.16 | 8.47 M | $31.07 B |
| 03/31/2026 | $86.83 | $92.07 (6.03%) | $92.51 | $86.56 | 9.94 M | $30.09 B |
| 03/30/2026 | $88.14 | $85.21 (-3.32%) | $89.15 | $84.64 | 7.27 M | $27.85 B |
| 03/27/2026 | $91.30 | $88.44 (-3.13%) | $92.21 | $87.58 | 6.29 M | $28.90 B |
| 03/26/2026 | $91.00 | $92.69 (1.86%) | $94.71 | $91.00 | 5.99 M | $30.29 B |
| 03/25/2026 | $96.38 | $92.95 (-3.56%) | $97.96 | $92.80 | 8.86 M | $30.38 B |
| 03/24/2026 | $91.47 | $93.56 (2.28%) | $94.96 | $90.80 | 7.80 M | $30.58 B |
| 03/23/2026 | $95.84 | $93.96 (-1.96%) | $96.60 | $92.82 | 10.14 M | $30.71 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.
