United Airlines Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	97.73	97.97	95.01	95.01	95.01	-4.35%	270
Feb 26, 2026	94.95	99.33	94.95	99.33	99.33	4.51%	1,326
Feb 25, 2026	94.27	95.04	94.27	95.04	95.04	1.54%	3
Feb 24, 2026	91.49	93.60	91.12	93.60	93.60	-1.61%	63
Feb 23, 2026	94.88	95.13	94.82	95.13	95.13	0.78%	140
Feb 20, 2026	93.06	94.70	93.06	94.39	94.39	-0.04%	8
Feb 19, 2026	95.75	95.75	94.43	94.43	94.43	1.14%	67
Feb 18, 2026	94.79	94.79	92.37	93.37	93.37	-2.37%	390
Feb 17, 2026	93.83	95.64	93.83	95.64	95.64	4.55%	3
Feb 16, 2026	91.96	91.96	91.48	91.48	91.48	-5.88%	8
Feb 12, 2026	95.96	97.19	95.96	97.19	97.19	0.81%	306
Feb 11, 2026	100.00	100.00	96.41	96.41	96.41	-2.20%	81
Feb 10, 2026	96.84	98.70	96.84	98.58	98.58	1.42%	48
Feb 9, 2026	97.27	97.27	97.20	97.20	97.20	8.35%	27
Feb 6, 2026	89.71	89.71	89.71	89.71	89.71	-0.20%	98
Feb 5, 2026	92.07	92.86	89.89	89.89	89.89	-4.40%	531
Feb 4, 2026	94.03	94.03	94.03	94.03	94.03	-1.05%	-
Feb 3, 2026	91.65	95.03	91.65	95.03	95.03	6.31%	277
Feb 2, 2026	85.59	89.39	85.59	89.39	89.39	4.56%	1,282
Jan 30, 2026	86.08	86.45	85.49	85.49	85.49	-0.44%	199
Jan 29, 2026	88.34	88.34	85.87	85.87	85.87	-2.73%	238
Jan 28, 2026	87.36	88.28	87.25	88.28	88.28	-0.16%	80
Jan 27, 2026	91.11	91.60	88.42	88.42	88.42	-1.62%	186
Jan 26, 2026	90.41	90.41	89.29	89.88	89.88	-2.21%	1,077
Jan 23, 2026	94.56	94.56	91.91	91.91	91.91	-4.75%	296
Jan 22, 2026	95.57	97.79	95.57	96.49	96.49	1.33%	183
Jan 21, 2026	96.40	96.49	94.11	95.22	95.22	0.25%	5,512
Jan 20, 2026	94.96	95.29	94.06	94.98	94.98	0.32%	378
Jan 15, 2026	94.68	94.68	94.68	94.68	94.68	-1.26%	150
Jan 14, 2026	97.39	97.73	95.49	95.89	95.89	-2.54%	142
Jan 13, 2026	98.15	100.16	97.48	98.39	98.39	-0.59%	539
Jan 12, 2026	98.79	99.16	98.43	98.97	98.97	-1.74%	1,061
Jan 9, 2026	100.00	100.72	100.00	100.72	100.72	0.12%	4
Jan 8, 2026	100.60	100.60	100.60	100.60	100.60	0.46%	32
Jan 7, 2026	100.40	101.26	99.97	100.14	100.14	-0.85%	400
Jan 6, 2026	100.54	101.00	100.54	101.00	101.00	2.88%	5
Jan 5, 2026	96.92	98.17	96.92	98.17	98.17	1.88%	23
Jan 2, 2026	96.07	96.36	96.07	96.36	96.36	1.68%	30
Dec 30, 2025	94.77	94.77	94.77	94.77	94.77	-0.08%	-
Dec 29, 2025	94.85	94.85	94.85	94.85	94.85	-2.66%	-
Dec 23, 2025	97.94	97.94	97.44	97.44	97.44	-1.04%	150
Dec 22, 2025	98.60	98.60	98.46	98.46	98.46	1.93%	7
Dec 19, 2025	96.59	96.65	96.59	96.60	96.60	-0.38%	130
Dec 18, 2025	94.63	97.16	94.53	96.97	96.97	1.20%	2,076
Dec 17, 2025	95.84	97.40	95.66	95.82	95.82	1.24%	1,760
Dec 16, 2025	90.84	94.93	90.84	94.65	94.65	4.22%	55
Dec 15, 2025	91.07	91.07	90.72	90.82	90.82	-1.59%	182
Dec 12, 2025	92.32	92.76	92.27	92.29	92.29	1.23%	90
Dec 11, 2025	92.03	92.03	91.17	91.17	91.17	-0.02%	19
Dec 10, 2025	90.89	91.47	90.89	91.19	91.19	-0.48%	44