United Airlines Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	114.00	114.70	112.81	112.81	-	-0.30%	103
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
Dec 12, 2025	108.79	110.72	107.88	108.26	108.26	0.99%	2,267
Dec 11, 2025	106.91	109.06	106.91	107.20	107.20	1.31%	3,578
Dec 10, 2025	106.28	106.71	104.62	105.81	105.81	-1.16%	179
Dec 9, 2025	104.60	107.05	104.26	107.05	107.05	2.42%	3,866
Dec 8, 2025	105.55	105.99	103.89	104.52	104.52	-0.55%	548
Dec 5, 2025	104.83	105.42	103.76	105.10	105.10	-1.31%	2,281
Dec 4, 2025	108.36	109.20	106.19	106.49	106.49	-1.37%	2,029
Dec 3, 2025	104.96	109.57	104.10	107.97	107.97	2.60%	11,195
Dec 2, 2025	101.45	105.42	101.05	105.24	105.24	3.11%	3,864
Dec 1, 2025	101.21	103.20	100.00	102.07	102.07	0.05%	4,766
Nov 28, 2025	101.60	103.07	101.01	102.01	102.01	0.19%	1,390
Nov 26, 2025	99.51	103.19	98.71	101.82	101.82	2.85%	5,312
Nov 25, 2025	95.85	99.84	95.01	99.00	99.00	3.77%	2,151
Nov 24, 2025	92.84	95.63	92.22	95.40	95.40	1.83%	550
Nov 21, 2025	90.43	95.31	89.83	93.69	93.69	2.83%	7,816
Nov 20, 2025	92.25	94.38	90.39	91.11	91.11	-0.78%	4,613
Nov 19, 2025	92.07	93.31	90.94	91.83	91.83	-0.57%	6,381
Nov 18, 2025	89.05	92.36	88.96	92.36	92.36	1.50%	1,097
Nov 17, 2025	95.75	96.06	90.95	90.99	90.99	-4.42%	1,747
Nov 14, 2025	97.05	97.29	94.20	95.20	95.20	-2.42%	608
Nov 13, 2025	100.40	100.80	97.56	97.56	97.56	-2.01%	1,831
Nov 12, 2025	95.30	99.98	95.02	99.56	99.56	4.52%	3,414
Nov 11, 2025	96.15	96.92	93.82	95.26	95.26	-2.18%	71,206
Nov 10, 2025	98.80	100.45	95.46	97.38	97.38	1.78%	3,278
Nov 7, 2025	95.51	96.54	92.75	95.68	95.68	-0.13%	686
Nov 6, 2025	96.33	96.38	94.19	95.81	95.81	-1.88%	2,276
Nov 5, 2025	90.10	98.05	90.05	97.64	97.64	7.23%	3,542
Nov 4, 2025	94.85	95.98	90.63	91.06	91.06	-5.05%	1,862
Nov 3, 2025	94.55	96.86	93.27	95.90	95.90	2.37%	7,242
Oct 31, 2025	94.40	94.54	93.01	93.68	93.68	0.58%	1,022