United Airlines Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	96.01	96.20	90.30	90.89	-	-6.42%	11,358,031
Apr 21, 2026	98.42	100.80	96.14	97.13	97.13	-1.80%	9,469,307
Apr 20, 2026	99.98	102.27	98.44	98.91	98.91	-2.84%	6,345,932
Apr 17, 2026	102.88	105.98	100.91	101.80	101.80	7.12%	12,789,778
Apr 16, 2026	94.51	96.57	93.31	95.03	95.03	0.81%	5,817,682
Apr 15, 2026	96.39	96.97	93.79	94.27	94.27	-3.01%	8,988,637
Apr 14, 2026	96.63	99.74	95.25	97.20	97.20	2.10%	10,098,624
Apr 13, 2026	94.57	95.60	93.20	95.20	95.20	-1.24%	5,468,977
Apr 10, 2026	98.30	98.38	95.70	96.40	96.40	-1.30%	4,663,706
Apr 9, 2026	95.26	98.63	93.96	97.67	97.67	1.42%	6,314,462
Apr 8, 2026	99.45	102.50	96.03	96.30	96.30	7.85%	16,778,538
Apr 7, 2026	89.09	90.10	86.65	89.29	89.29	-1.85%	10,005,219
Apr 6, 2026	92.00	93.00	89.99	90.97	90.97	-1.34%	6,477,215
Apr 2, 2026	90.00	94.00	88.17	92.21	92.21	-3.02%	8,630,126
Apr 1, 2026	93.61	96.56	93.16	95.08	95.08	3.27%	8,465,835
Mar 31, 2026	86.83	92.51	86.56	92.07	92.07	8.05%	9,943,373
Mar 30, 2026	88.14	89.15	84.64	85.21	85.21	-3.65%	7,268,433
Mar 27, 2026	91.30	92.21	87.58	88.44	88.44	-4.59%	6,293,834
Mar 26, 2026	91.00	94.71	91.00	92.69	92.69	-0.28%	5,992,138
Mar 25, 2026	96.38	97.96	92.80	92.95	92.95	-0.65%	8,861,244
Mar 24, 2026	91.47	94.96	90.80	93.56	93.56	-0.43%	7,804,096
Mar 23, 2026	95.84	96.60	92.82	93.96	93.96	4.46%	10,135,882
Mar 20, 2026	93.39	94.08	88.41	89.95	89.95	-4.46%	9,271,727
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