United Airlines Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	107.43	108.15	106.68	107.45	-	-1.26%	1,138,931
Jun 2, 2026	112.62	112.62	108.74	108.82	108.82	-2.63%	4,477,779
Jun 1, 2026	111.40	112.91	108.91	111.76	111.76	-2.65%	4,769,530
May 29, 2026	115.54	117.96	114.74	114.80	114.80	-0.23%	7,158,646
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
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