United Airlines Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	115.25	115.49	111.03	112.19	-	-4.05%	1,590,854
Feb 18, 2026	111.00	118.36	108.31	116.93	116.93	2.55%	8,169,882
Feb 17, 2026	109.53	114.94	109.27	114.02	114.02	4.33%	3,513,341
Feb 13, 2026	110.30	111.74	107.32	109.29	109.29	-0.01%	4,748,978
Feb 12, 2026	114.93	115.96	106.32	109.30	109.30	-4.07%	7,397,779
Feb 11, 2026	117.50	118.94	112.41	113.94	113.94	-2.08%	5,046,377
Feb 10, 2026	115.71	118.72	115.71	116.36	116.36	0.14%	4,794,258
Feb 9, 2026	115.46	116.61	114.46	116.20	116.20	0.25%	4,825,686
Feb 6, 2026	107.27	116.49	107.27	115.91	115.91	9.26%	9,022,477
Feb 5, 2026	108.20	109.24	105.51	106.09	106.09	-3.10%	5,625,249
Feb 4, 2026	112.11	112.63	105.81	109.48	109.48	-1.24%	5,594,866
Feb 3, 2026	109.00	113.00	108.72	110.86	110.86	3.27%	8,447,267
Feb 2, 2026	104.20	108.32	103.99	107.35	107.35	4.92%	5,758,268
Jan 30, 2026	103.41	104.47	100.66	102.32	102.32	-1.56%	5,479,697
Jan 29, 2026	104.80	105.00	101.31	103.94	103.94	-0.92%	7,226,816
Jan 28, 2026	104.45	106.69	104.30	104.91	104.91	0.84%	4,335,004
Jan 27, 2026	109.24	109.43	103.94	104.04	104.04	-3.45%	5,746,172
Jan 26, 2026	106.93	108.12	106.07	107.76	107.76	0.02%	4,455,592
Jan 23, 2026	109.50	109.94	107.54	107.74	107.74	-2.41%	4,334,759
Jan 22, 2026	113.00	115.08	110.05	110.40	110.40	-0.50%	6,052,149
Jan 21, 2026	111.95	114.55	109.23	110.96	110.96	2.20%	11,485,779
Jan 20, 2026	110.33	112.20	107.76	108.57	108.57	-4.34%	9,227,200
Jan 16, 2026	116.02	116.30	113.42	113.49	113.49	-2.18%	4,026,095
Jan 15, 2026	112.06	116.06	111.76	116.02	116.02	4.76%	4,661,146
Jan 14, 2026	113.00	114.90	109.72	110.75	110.75	-3.20%	5,083,866
Jan 13, 2026	114.00	117.08	113.00	114.41	114.41	-0.76%	4,552,878
Jan 12, 2026	115.50	116.29	114.15	115.29	115.29	-1.73%	3,370,103
Jan 9, 2026	117.00	118.65	114.37	117.32	117.32	1.60%	3,757,814
Jan 8, 2026	116.37	117.44	115.07	115.47	115.47	-0.97%	3,364,020
Jan 7, 2026	118.30	119.21	116.36	116.60	116.60	-0.79%	3,879,164
Jan 6, 2026	114.95	118.70	114.10	117.53	117.53	2.30%	5,437,143
Jan 5, 2026	112.74	116.34	112.41	114.89	114.89	1.66%	3,780,030
Jan 2, 2026	112.60	113.57	110.96	113.01	113.01	1.06%	2,621,098
Dec 31, 2025	111.42	112.13	110.82	111.82	111.82	0.27%	2,124,834
Dec 30, 2025	111.59	112.41	111.00	111.52	111.52	0.06%	2,072,077
Dec 29, 2025	113.27	113.99	110.69	111.45	111.45	-2.27%	4,149,452
Dec 26, 2025	114.63	114.85	113.59	114.04	114.04	-0.67%	2,077,355
Dec 24, 2025	113.32	115.15	112.75	114.81	114.81	1.13%	1,844,952
Dec 23, 2025	115.11	115.95	112.65	113.53	113.53	-2.15%	3,285,371
Dec 22, 2025	114.30	116.32	114.06	116.02	116.02	1.78%	3,856,328
Dec 19, 2025	113.03	114.18	112.03	113.99	113.99	1.01%	7,303,543
Dec 18, 2025	112.15	114.32	111.58	112.85	112.85	2.34%	3,780,796
Dec 17, 2025	113.00	114.83	109.85	110.27	110.27	-1.96%	5,600,474
Dec 16, 2025	108.00	112.87	107.72	112.48	112.48	4.44%	6,384,822
Dec 15, 2025	106.92	108.64	106.28	107.70	107.70	0.80%	4,200,174
Dec 12, 2025	108.69	109.62	106.63	106.84	106.84	-1.43%	3,772,847
Dec 11, 2025	107.85	109.20	106.52	108.39	108.39	0.60%	4,703,432
Dec 10, 2025	105.87	108.19	104.95	107.74	107.74	1.93%	7,534,646
Dec 9, 2025	104.26	107.43	103.68	105.70	105.70	1.15%	4,916,223
Dec 8, 2025	105.33	105.37	103.66	104.50	104.50	-0.43%	6,599,712