United Airlines Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	98.00	98.00	90.41	90.41	90.41	-8.80%	106
Feb 26, 2026	94.95	99.18	94.95	99.13	99.13	4.39%	675
Feb 25, 2026	95.43	96.51	94.72	94.96	94.96	1.60%	1
Feb 24, 2026	91.27	93.46	91.07	93.46	93.46	1.93%	-
Feb 23, 2026	95.06	95.23	91.69	91.69	91.69	-2.44%	207
Feb 20, 2026	93.98	94.15	93.16	93.98	93.98	-0.54%	111
Feb 19, 2026	98.93	98.93	94.49	94.49	94.49	-5.21%	-
Feb 18, 2026	96.36	99.68	93.55	99.68	99.68	4.56%	125
Feb 17, 2026	92.62	95.33	92.21	95.33	95.33	3.20%	174
Feb 16, 2026	92.37	92.53	92.37	92.37	92.37	0.61%	-
Feb 13, 2026	92.21	92.93	91.76	91.81	91.81	-1.62%	236
Feb 12, 2026	96.20	97.20	93.32	93.32	93.32	-3.87%	-
Feb 11, 2026	97.86	98.57	97.08	97.08	97.08	-1.50%	-
Feb 10, 2026	97.51	98.56	97.51	98.56	98.56	1.49%	-
Feb 9, 2026	98.24	98.24	97.11	97.11	97.11	0.19%	-
Feb 6, 2026	89.37	96.93	89.37	96.93	96.93	7.71%	200
Feb 5, 2026	92.68	93.08	89.99	89.99	89.99	-4.46%	801
Feb 4, 2026	93.92	95.05	93.92	94.19	94.19	-0.77%	-
Feb 3, 2026	91.14	94.92	90.86	94.92	94.92	4.45%	894
Feb 2, 2026	85.38	90.88	85.38	90.88	90.88	6.12%	106
Jan 30, 2026	86.57	86.95	85.64	85.64	85.64	-0.29%	-
Jan 29, 2026	87.52	87.96	85.89	85.89	85.89	-2.70%	-
Jan 28, 2026	86.90	88.27	86.90	88.27	88.27	-0.05%	-
Jan 27, 2026	90.79	91.50	88.31	88.31	88.31	-1.78%	79
Jan 26, 2026	90.84	90.84	89.60	89.91	89.91	-2.11%	364
Jan 23, 2026	94.47	94.54	91.85	91.85	91.85	-4.64%	42
Jan 22, 2026	95.25	97.27	95.25	96.32	96.32	0.87%	1
Jan 21, 2026	96.05	96.77	94.78	95.49	95.49	0.81%	1,340
Jan 20, 2026	95.43	95.43	93.85	94.72	94.72	-1.65%	267
Jan 19, 2026	96.61	96.61	96.08	96.31	96.31	-2.80%	3
Jan 16, 2026	100.18	100.20	98.66	99.08	99.08	-0.01%	276
Jan 15, 2026	95.28	99.24	95.28	99.09	99.09	3.24%	397
Jan 14, 2026	97.99	98.13	95.98	95.98	95.98	-2.63%	4
Jan 13, 2026	98.75	100.02	96.68	98.57	98.57	-0.04%	1,415
Jan 12, 2026	98.98	99.16	97.90	98.61	98.61	-2.29%	483
Jan 9, 2026	99.30	100.92	99.28	100.92	100.92	0.48%	-
Jan 8, 2026	99.59	100.44	99.56	100.44	100.44	0.34%	-
Jan 7, 2026	100.70	101.18	100.10	100.10	100.10	-1.28%	-
Jan 6, 2026	97.91	101.40	97.87	101.40	101.40	3.14%	429
Jan 5, 2026	96.45	98.31	96.45	98.31	98.31	1.79%	12
Jan 2, 2026	95.50	96.58	95.50	96.58	96.58	2.24%	-
Dec 30, 2025	94.61	94.61	94.46	94.46	94.46	-0.24%	-
Dec 29, 2025	96.77	96.97	94.69	94.69	94.69	-2.83%	-
Dec 23, 2025	98.50	98.50	97.45	97.45	97.45	-1.01%	-
Dec 22, 2025	97.31	98.44	97.23	98.44	98.44	1.79%	121
Dec 19, 2025	96.42	96.71	96.01	96.71	96.71	-0.04%	-
Dec 18, 2025	93.94	96.75	93.94	96.75	96.75	1.08%	-
Dec 17, 2025	96.38	97.15	95.72	95.72	95.72	1.06%	374
Dec 16, 2025	91.39	94.72	91.27	94.72	94.72	4.37%	955
Dec 15, 2025	91.24	92.10	90.75	90.75	90.75	-1.80%	-