United Airlines Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	90.03	90.24	89.00	89.31	-	-6.07%	761,906
Apr 1, 2026	93.61	96.56	93.16	95.08	95.08	3.27%	8,306,897
Mar 31, 2026	86.83	92.51	86.56	92.07	92.07	8.05%	9,873,358
Mar 30, 2026	88.14	89.15	84.64	85.21	85.21	-3.65%	6,985,264
Mar 27, 2026	91.30	92.21	87.58	88.44	88.44	-4.59%	6,262,587
Mar 26, 2026	91.00	94.71	91.00	92.69	92.69	-0.28%	5,936,358
Mar 25, 2026	96.38	97.96	92.80	92.95	92.95	-0.65%	8,769,915
Mar 24, 2026	91.47	94.96	90.80	93.56	93.56	-0.43%	7,437,210
Mar 23, 2026	95.84	96.60	92.82	93.96	93.96	4.46%	10,099,936
Mar 20, 2026	93.39	94.08	88.41	89.95	89.95	-4.46%	9,248,613
Mar 19, 2026	90.66	94.91	89.61	94.15	94.15	1.77%	7,002,685
Mar 18, 2026	92.40	95.22	91.53	92.51	92.51	-0.73%	6,381,613
Mar 17, 2026	93.65	94.55	91.58	93.19	93.19	3.22%	10,430,362
Mar 16, 2026	88.17	90.61	87.97	90.28	90.28	4.25%	7,148,503
Mar 13, 2026	87.26	87.94	85.98	86.60	86.60	0.08%	5,984,244
Mar 12, 2026	87.96	88.38	86.15	86.53	86.53	-4.58%	9,756,829
Mar 11, 2026	91.00	92.36	88.41	90.68	90.68	-0.46%	7,929,069
Mar 10, 2026	93.65	96.58	90.25	91.10	91.10	-3.62%	15,634,110
Mar 9, 2026	89.08	94.76	84.70	94.52	94.52	2.66%	18,431,362
Mar 6, 2026	92.05	92.93	90.39	92.07	92.07	-3.52%	10,570,118
Mar 5, 2026	98.00	98.69	92.37	95.43	95.43	-5.03%	12,720,437
Mar 4, 2026	104.40	105.72	100.06	100.48	100.48	-2.01%	6,642,743
Mar 3, 2026	99.33	105.18	97.08	102.54	102.54	-0.65%	9,989,875
Mar 2, 2026	100.00	103.90	98.22	103.21	103.21	-2.91%	8,715,632
Feb 27, 2026	111.96	111.96	105.36	106.30	106.30	-8.70%	9,630,544
Feb 26, 2026	114.89	117.60	114.03	116.43	116.43	3.15%	5,466,293
Feb 25, 2026	114.27	114.27	110.83	112.87	112.87	0.25%	3,770,058
Feb 24, 2026	107.17	114.22	106.76	112.59	112.59	5.06%	5,764,887
Feb 23, 2026	111.30	113.50	106.70	107.17	107.17	-5.18%	5,814,198
Feb 20, 2026	109.54	113.53	108.75	113.03	113.03	2.71%	4,191,362
Feb 19, 2026	115.25	115.49	109.60	110.05	110.05	-5.88%	5,147,943
Feb 18, 2026	111.00	118.36	108.31	116.93	116.93	2.55%	8,204,025
Feb 17, 2026	109.53	114.94	109.27	114.02	114.02	4.33%	3,513,657
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