United Airlines Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	113.15	113.40	111.22	111.51	-	-0.89%	2,227,586
Oct 2, 2026	114.75	114.76	111.36	112.51	112.51	0.65%	4,013,029
Oct 1, 2026	110.96	111.89	109.08	111.78	111.78	0.75%	4,341,538
Sep 30, 2026	112.56	112.93	110.34	110.95	110.95	-1.51%	4,072,754
Sep 29, 2026	113.68	113.79	111.13	112.65	112.65	1.02%	3,093,689
Sep 28, 2026	111.99	113.25	108.60	111.51	111.51	-2.18%	3,999,194
Sep 25, 2026	113.21	115.71	110.72	113.99	113.99	2.52%	3,416,205
Sep 24, 2026	109.66	113.00	108.05	111.19	111.19	0.42%	4,004,920
Sep 23, 2026	113.91	114.30	110.47	110.72	110.72	-3.90%	3,772,817
Sep 22, 2026	116.60	118.26	114.15	115.21	115.21	0.72%	5,046,688
Sep 21, 2026	111.80	114.65	110.59	114.39	114.39	5.22%	4,782,817
Sep 18, 2026	107.71	109.42	107.07	108.71	108.71	0.99%	4,663,644
Sep 17, 2026	109.40	109.80	107.34	107.64	107.64	1.26%	3,242,315
Sep 16, 2026	108.30	109.78	104.59	106.30	106.30	-0.58%	4,144,795
Sep 15, 2026	109.58	109.58	105.18	106.92	106.92	-1.87%	3,940,873
Sep 14, 2026	106.11	109.85	106.08	108.96	108.96	-0.78%	3,875,180
Sep 11, 2026	108.55	110.77	108.36	109.82	109.82	3.13%	5,653,354
Sep 10, 2026	105.49	107.89	104.64	106.49	106.49	-0.59%	3,772,844
Sep 9, 2026	106.66	107.91	105.77	107.12	107.12	-1.03%	2,710,178
Sep 8, 2026	109.90	110.49	108.06	108.24	108.24	-2.82%	2,923,060
Sep 4, 2026	109.14	111.58	108.95	111.38	111.38	2.50%	2,933,150
Sep 3, 2026	109.00	109.60	107.04	108.66	108.66	0.29%	3,050,039
Sep 2, 2026	106.80	109.87	106.25	108.35	108.35	3.56%	4,187,988
Sep 1, 2026	106.79	107.71	104.15	104.63	104.63	-3.11%	5,274,962
Aug 31, 2026	108.87	109.00	107.42	107.99	107.99	-2.36%	3,395,026
Aug 28, 2026	113.24	113.98	110.21	110.60	110.60	-1.59%	2,303,039
Aug 27, 2026	114.25	114.84	112.27	112.39	112.39	-2.12%	2,122,907
Aug 26, 2026	118.44	119.73	114.70	114.83	114.83	-2.20%	2,894,767
Aug 25, 2026	116.60	117.56	113.81	117.41	117.41	3.38%	3,876,770
Aug 24, 2026	115.06	116.11	112.65	113.57	113.57	0.35%	2,597,832
Aug 21, 2026	114.50	114.50	112.40	113.17	113.17	1.31%	3,362,010
Aug 20, 2026	114.17	114.17	110.96	111.71	111.71	-3.52%	4,100,488
Aug 19, 2026	119.81	119.81	115.69	115.78	115.78	-2.48%	2,940,729
Aug 18, 2026	120.82	121.21	118.61	118.72	118.72	-2.90%	2,673,786
Aug 17, 2026	124.96	125.15	122.08	122.26	122.26	-2.46%	2,446,052
Aug 14, 2026	125.90	127.05	124.57	125.34	125.34	-0.80%	3,385,186
Aug 13, 2026	128.00	128.50	125.91	126.35	126.35	0.98%	2,497,733
Aug 12, 2026	127.36	127.80	124.19	125.12	125.12	-0.94%	2,280,730
Aug 11, 2026	125.00	127.04	123.92	126.31	126.31	2.06%	2,778,323
Aug 10, 2026	128.33	128.47	123.64	123.76	123.76	-4.48%	2,846,847
Aug 7, 2026	130.04	130.33	127.67	129.56	129.56	0.34%	2,169,778
Aug 6, 2026	131.75	132.88	128.91	129.12	129.12	-2.74%	2,318,797
Aug 5, 2026	133.40	135.37	132.56	132.76	132.76	0.11%	3,651,151
Aug 4, 2026	132.17	133.88	130.38	132.62	132.62	3.29%	3,766,364
Aug 3, 2026	125.34	130.18	125.30	128.39	128.39	5.82%	4,251,298
Jul 31, 2026	123.56	123.93	121.00	121.33	121.33	-1.80%	2,660,601
Jul 30, 2026	121.85	124.27	120.26	123.56	123.56	3.47%	3,113,733
Jul 29, 2026	120.08	123.65	119.20	119.42	119.42	-3.51%	3,997,416
Jul 28, 2026	120.78	124.68	119.44	123.77	123.77	2.65%	4,364,358
Jul 27, 2026	122.00	123.68	118.60	120.57	120.57	1.94%	3,869,524