United Airlines Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 12, 2025	92.53	92.98	92.27	92.41	92.41	1.13%	356
Dec 11, 2025	91.62	91.91	91.38	91.38	91.38	0.25%	-
Dec 10, 2025	90.55	91.15	90.55	91.15	91.15	-0.33%	-
Dec 9, 2025	90.03	91.45	89.44	91.45	91.45	1.84%	121
Dec 8, 2025	90.45	90.64	89.19	89.80	89.80	-0.45%	424
Dec 5, 2025	89.86	90.21	88.74	90.21	90.21	-1.15%	242
Dec 4, 2025	93.10	93.21	91.26	91.26	91.26	-1.04%	171
Dec 3, 2025	90.00	92.22	89.57	92.22	92.22	3.49%	350
Dec 2, 2025	86.98	89.11	86.98	89.11	89.11	1.25%	-
Dec 1, 2025	86.82	88.27	86.65	88.01	88.01	-0.69%	678
Nov 28, 2025	87.85	88.62	87.85	88.62	88.62	1.13%	28
Nov 27, 2025	87.69	87.74	87.63	87.63	87.63	-1.45%	-
Nov 26, 2025	85.92	88.92	85.71	88.92	88.92	3.62%	-
Nov 25, 2025	82.99	85.81	82.65	85.81	85.81	5.51%	621
Nov 24, 2025	80.29	81.33	80.07	81.33	81.33	1.13%	257
Nov 21, 2025	78.16	80.42	78.16	80.42	80.42	0.47%	-
Nov 20, 2025	79.91	80.89	79.79	80.04	80.04	0.54%	-
Nov 19, 2025	79.37	80.67	79.19	79.61	79.61	3.02%	60