United Airlines Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	89.58	91.63	89.05	91.63	91.63	2.31%	119
Dec 8, 2025	89.62	89.62	89.56	89.56	89.56	-0.65%	26
Dec 5, 2025	90.17	90.17	90.15	90.15	90.15	-1.17%	139
Dec 4, 2025	92.56	92.86	91.22	91.22	91.22	-1.19%	160
Dec 3, 2025	89.28	92.32	89.16	92.32	92.32	3.12%	1,184
Dec 2, 2025	88.88	89.70	88.88	89.53	89.53	1.88%	355
Dec 1, 2025	86.55	88.23	86.41	87.88	87.88	-0.75%	36
Nov 28, 2025	88.54	88.54	88.54	88.54	88.54	1.07%	-
Nov 27, 2025	87.60	87.60	87.60	87.60	87.60	-1.42%	-
Nov 26, 2025	88.59	88.86	88.59	88.86	88.86	3.48%	1
Nov 25, 2025	84.11	85.87	84.11	85.87	85.87	3.47%	8
Nov 24, 2025	80.24	82.99	80.24	82.99	82.99	3.04%	658
Nov 21, 2025	78.06	80.54	78.06	80.54	80.54	0.78%	174
Nov 20, 2025	80.27	81.40	79.92	79.92	79.92	0.64%	359
Nov 19, 2025	78.94	80.60	78.94	79.41	79.41	1.15%	451
Nov 18, 2025	77.30	78.51	76.89	78.51	78.51	-4.58%	168
Nov 17, 2025	82.28	82.28	82.28	82.28	82.28	-0.34%	130
Nov 14, 2025	82.93	82.93	81.56	82.56	82.56	-2.74%	104
Nov 13, 2025	84.96	84.97	84.39	84.89	84.89	4.83%	19