United Airlines Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	115.60	116.00	115.60	115.67	-	-0.71%	1
Feb 26, 2026	113.00	117.60	111.87	116.50	116.50	3.54%	5,538
Feb 25, 2026	113.75	114.29	110.96	112.52	112.52	-1.22%	582
Feb 24, 2026	107.25	113.91	106.82	113.91	113.91	5.49%	2,476
Feb 23, 2026	112.00	112.99	106.91	107.98	107.98	-4.43%	1,113
Feb 20, 2026	110.24	113.26	108.85	112.98	112.98	2.26%	29,748
Feb 19, 2026	116.90	116.93	109.92	110.48	110.48	-4.60%	3,446
Feb 18, 2026	114.55	118.23	109.05	115.81	115.81	1.61%	3,412
Feb 17, 2026	109.50	114.22	108.62	113.97	113.97	4.41%	6,120
Feb 13, 2026	109.31	111.99	107.55	109.16	109.16	0.29%	1,585
Feb 12, 2026	114.37	115.86	106.75	108.85	108.85	-3.58%	2,420
Feb 11, 2026	116.01	118.00	112.75	112.90	112.90	-2.85%	5,812
Feb 10, 2026	115.99	118.63	115.71	116.21	116.21	-0.08%	2,285
Feb 9, 2026	115.89	117.39	114.75	116.30	116.30	0.25%	1,520
Feb 6, 2026	105.90	116.18	103.00	116.01	116.01	8.96%	4,739
Feb 5, 2026	109.50	110.31	105.83	106.47	106.47	-0.01%	1,718
Feb 4, 2026	111.04	112.73	106.48	106.48	106.48	-3.65%	4,001
Feb 3, 2026	107.99	112.87	106.61	110.51	110.51	2.22%	8,496
Feb 2, 2026	101.31	108.11	100.81	108.11	108.11	6.09%	6,361
Jan 30, 2026	102.38	104.69	100.73	101.90	101.90	-1.86%	2,497
Jan 29, 2026	105.19	105.50	101.38	103.83	103.83	-1.08%	19,438
Jan 28, 2026	104.78	106.59	104.00	104.97	104.97	0.36%	2,206
Jan 27, 2026	108.09	109.80	104.59	104.59	104.59	-2.81%	3,749
Jan 26, 2026	107.00	107.97	104.16	107.62	107.62	-0.34%	5,821
Jan 23, 2026	111.00	112.00	107.71	107.98	107.98	-3.91%	1,907
Jan 22, 2026	111.70	115.04	111.50	112.38	112.38	2.34%	2,086
Jan 21, 2026	112.95	114.32	109.28	109.81	109.81	0.75%	3,669
Jan 20, 2026	113.73	113.73	108.95	108.99	108.99	-5.15%	1,341
Jan 16, 2026	116.76	116.76	114.04	114.91	114.91	-0.36%	6,591
Jan 15, 2026	111.18	115.48	110.21	115.33	115.33	4.76%	3,852
Jan 14, 2026	114.00	114.70	109.73	110.09	110.09	-2.70%	7,976
Jan 13, 2026	115.28	116.58	110.39	113.15	113.15	-2.08%	1,910
Jan 12, 2026	117.89	117.89	115.00	115.55	115.55	-1.05%	2,817
Jan 9, 2026	115.52	118.54	114.41	116.78	116.78	0.51%	1,440
Jan 8, 2026	116.55	117.05	116.00	116.18	116.18	-0.70%	2,019
Jan 7, 2026	118.23	119.00	116.48	117.00	117.00	-0.76%	5,232
Jan 6, 2026	115.02	118.49	114.30	117.89	117.89	1.85%	1,850
Jan 5, 2026	113.09	116.02	112.00	115.75	115.75	2.78%	1,579
Jan 2, 2026	110.73	114.00	110.50	112.62	112.62	0.51%	972
Dec 31, 2025	111.35	112.05	111.05	112.05	112.05	0.52%	765
Dec 30, 2025	111.69	112.32	110.73	111.47	111.47	0.39%	860
Dec 29, 2025	114.00	114.00	110.94	111.04	111.04	-3.29%	9,008
Dec 24, 2025	112.97	114.95	112.72	114.82	114.82	1.75%	218
Dec 23, 2025	116.11	116.65	112.84	112.84	112.84	-2.84%	4,676
Dec 22, 2025	114.46	116.14	113.05	116.14	116.14	2.11%	1,738
Dec 19, 2025	112.91	113.80	112.18	113.74	113.74	0.91%	3,278
Dec 18, 2025	110.89	114.22	110.89	112.72	112.72	0.35%	18,316
Dec 17, 2025	113.01	114.81	112.15	112.32	112.32	1.52%	6,499
Dec 16, 2025	107.70	111.87	107.00	110.63	110.63	3.64%	8,385
Dec 15, 2025	107.44	108.49	106.55	106.75	106.75	-1.40%	9,693