United Airlines Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	124.21	129.50	123.14	129.55	-	6.58%	2,046,986
Jun 23, 2026	116.77	121.85	116.77	121.55	121.55	2.42%	5,387,746
Jun 22, 2026	118.25	119.94	117.64	118.68	118.68	0.30%	6,764,474
Jun 18, 2026	118.81	120.68	117.26	118.32	118.32	2.15%	6,761,253
Jun 17, 2026	118.50	120.30	115.40	115.83	115.83	-2.26%	5,133,638
Jun 16, 2026	120.87	123.02	118.40	118.51	118.51	-1.22%	6,360,072
Jun 15, 2026	120.90	124.79	118.56	119.97	119.97	3.85%	7,737,234
Jun 12, 2026	114.01	116.51	111.83	115.52	115.52	2.58%	5,369,954
Jun 11, 2026	101.95	112.81	101.77	112.61	112.61	9.56%	6,785,688
Jun 10, 2026	106.64	106.86	102.30	102.78	102.78	-6.25%	5,448,873
Jun 9, 2026	107.82	111.00	104.18	109.63	109.63	4.09%	6,336,434
Jun 8, 2026	104.69	106.40	103.70	105.32	105.32	-0.39%	3,891,058
Jun 5, 2026	104.68	106.38	103.50	105.73	105.73	0.75%	3,835,892
Jun 4, 2026	106.90	107.30	104.51	104.94	104.94	-0.19%	4,216,654
Jun 3, 2026	107.43	108.15	105.07	105.14	105.14	-3.38%	3,701,707
Jun 2, 2026	112.62	112.62	108.74	108.82	108.82	-2.63%	4,599,315
Jun 1, 2026	111.40	112.91	108.91	111.76	111.76	-2.65%	4,778,401
May 29, 2026	115.54	117.96	114.74	114.80	114.80	-0.23%	7,163,430
May 28, 2026	109.83	115.95	109.28	115.06	115.06	2.17%	6,541,669
May 27, 2026	109.33	114.35	109.00	112.62	112.62	6.33%	10,618,853
May 26, 2026	103.80	106.67	103.45	105.92	105.92	5.96%	6,166,187
May 22, 2026	100.51	101.49	99.03	99.96	99.96	0.32%	4,051,488
May 21, 2026	95.43	100.28	95.30	99.64	99.64	1.65%	6,975,827
May 20, 2026	90.00	98.63	89.24	98.02	98.02	9.99%	9,039,208
May 19, 2026	91.09	91.71	88.34	89.12	89.12	-3.71%	6,386,416
May 18, 2026	94.16	96.15	91.36	92.55	92.55	-0.32%	5,271,995
May 15, 2026	94.26	94.66	92.76	92.85	92.85	-3.30%	5,055,092
May 14, 2026	96.89	97.59	94.39	96.02	96.02	0.33%	4,671,744
May 13, 2026	95.41	96.40	93.76	95.70	95.70	-0.15%	3,489,807
May 12, 2026	95.56	96.18	94.34	95.84	95.84	-0.81%	3,387,009
May 11, 2026	98.73	98.88	96.46	96.62	96.62	-2.97%	4,738,761
May 8, 2026	100.00	101.15	98.64	99.58	99.58	-0.12%	3,897,182
May 7, 2026	101.30	103.77	98.66	99.70	99.70	-0.34%	8,208,165
May 6, 2026	99.66	100.39	97.21	100.04	100.04	6.80%	8,754,671
May 5, 2026	90.74	94.04	90.60	93.67	93.67	4.00%	4,281,687
May 4, 2026	92.00	93.37	89.92	90.07	90.07	-2.65%	5,501,580
May 1, 2026	90.19	94.98	89.24	92.52	92.52	2.80%	8,307,860
Apr 30, 2026	90.02	90.92	89.37	90.00	90.00	1.56%	4,469,178
Apr 29, 2026	89.10	89.50	87.95	88.62	88.62	-1.98%	5,855,305
Apr 28, 2026	90.58	91.95	88.91	90.41	90.41	-1.62%	4,921,436
Apr 27, 2026	92.76	94.38	91.40	91.90	91.90	-1.18%	5,182,919
Apr 24, 2026	92.02	93.42	90.83	93.00	93.00	1.92%	6,364,880
Apr 23, 2026	91.36	93.50	88.61	91.25	91.25	-0.50%	8,648,801
Apr 22, 2026	96.01	96.20	90.21	91.71	91.71	-5.58%	14,913,994
Apr 21, 2026	98.42	100.80	96.14	97.13	97.13	-1.80%	9,832,840
Apr 20, 2026	99.98	102.27	98.44	98.91	98.91	-2.84%	6,381,796
Apr 17, 2026	102.88	105.98	100.91	101.80	101.80	7.12%	13,120,695
Apr 16, 2026	94.51	96.57	93.31	95.03	95.03	0.81%	5,859,103
Apr 15, 2026	96.39	96.97	93.79	94.27	94.27	-3.01%	9,046,362
Apr 14, 2026	96.63	99.74	95.25	97.20	97.20	2.10%	10,121,956