5 DAY PERFORMANCE
-2.63%
1 MONTH PERFORMANCE
-5.87%
3 MONTH PERFORMANCE
+9.36%
6 MONTH PERFORMANCE
+15.73%
YEAR-TO-DATE PERFORMANCE
-6.18%
1 YEAR PERFORMANCE
-3.09%
United Airlines Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $104.40 | $104.91 (0.49%) | $106.69 | $104.30 | 3.83 M | $34.31 B |
| 01/27/2026 | $109.24 | $104.04 (-4.76%) | $109.43 | $103.94 | 5.75 M | $34.02 B |
| 01/26/2026 | $106.93 | $107.76 (0.78%) | $108.12 | $106.07 | 4.46 M | $35.24 B |
| 01/23/2026 | $109.50 | $107.74 (-1.61%) | $109.94 | $107.54 | 4.33 M | $35.23 B |
| 01/22/2026 | $113.00 | $110.40 (-2.3%) | $115.08 | $110.05 | 6.05 M | $36.10 B |
| 01/21/2026 | $111.95 | $110.96 (-0.88%) | $114.55 | $109.23 | 11.49 M | $36.28 B |
| 01/20/2026 | $110.33 | $108.57 (-1.6%) | $112.20 | $107.76 | 9.23 M | $35.50 B |
| 01/16/2026 | $116.02 | $113.49 (-2.18%) | $116.30 | $113.42 | 4.03 M | $37.11 B |
| 01/15/2026 | $112.06 | $116.02 (3.53%) | $116.06 | $111.76 | 4.66 M | $37.94 B |
| 01/14/2026 | $113.00 | $110.75 (-1.99%) | $114.90 | $109.72 | 5.08 M | $36.22 B |
| 01/13/2026 | $114.00 | $114.41 (0.36%) | $117.08 | $113.00 | 4.55 M | $37.41 B |
| 01/12/2026 | $115.50 | $115.29 (-0.18%) | $116.29 | $114.15 | 3.37 M | $37.70 B |
| 01/09/2026 | $117.00 | $117.32 (0.27%) | $118.65 | $114.37 | 3.76 M | $38.36 B |
| 01/08/2026 | $116.37 | $115.47 (-0.77%) | $117.44 | $115.07 | 3.36 M | $37.76 B |
| 01/07/2026 | $118.30 | $116.60 (-1.44%) | $119.21 | $116.36 | 3.88 M | $38.13 B |
| 01/06/2026 | $114.95 | $117.53 (2.24%) | $118.70 | $114.10 | 5.44 M | $38.43 B |
| 01/05/2026 | $112.74 | $114.89 (1.91%) | $116.34 | $112.41 | 3.78 M | $37.57 B |
| 01/02/2026 | $112.60 | $113.01 (0.36%) | $113.57 | $110.96 | 2.62 M | $36.95 B |
| 12/31/2025 | $111.42 | $111.82 (0.36%) | $112.13 | $110.82 | 2.12 M | $36.57 B |
| 12/30/2025 | $111.59 | $111.52 (-0.06%) | $112.41 | $111.00 | 2.07 M | $36.47 B |
| 12/29/2025 | $113.27 | $111.45 (-1.61%) | $113.99 | $110.69 | 4.15 M | $36.44 B |
| 12/26/2025 | $114.63 | $114.04 (-0.51%) | $114.85 | $113.59 | 2.08 M | $37.29 B |
| 12/24/2025 | $113.32 | $114.81 (1.31%) | $115.15 | $112.75 | 1.85 M | $37.54 B |
| 12/23/2025 | $115.11 | $113.53 (-1.37%) | $115.95 | $112.65 | 3.29 M | $37.12 B |
| 12/22/2025 | $114.30 | $116.02 (1.5%) | $116.32 | $114.06 | 3.86 M | $37.94 B |
| 12/19/2025 | $113.03 | $113.99 (0.85%) | $114.18 | $112.03 | 7.30 M | $37.27 B |
| 12/18/2025 | $112.15 | $112.85 (0.62%) | $114.32 | $111.58 | 3.78 M | $36.90 B |
| 12/17/2025 | $113.00 | $110.27 (-2.42%) | $114.83 | $109.85 | 5.60 M | $36.06 B |
| 12/16/2025 | $108.00 | $112.48 (4.15%) | $112.87 | $107.72 | 6.38 M | $36.78 B |
| 12/15/2025 | $106.92 | $107.70 (0.73%) | $108.64 | $106.28 | 4.20 M | $35.22 B |
| 12/12/2025 | $108.69 | $106.84 (-1.7%) | $109.62 | $106.63 | 3.77 M | $34.94 B |
| 12/11/2025 | $107.85 | $108.39 (0.5%) | $109.20 | $106.52 | 4.70 M | $35.44 B |
| 12/10/2025 | $105.87 | $107.74 (1.77%) | $108.19 | $104.95 | 7.53 M | $35.23 B |
| 12/09/2025 | $104.26 | $105.70 (1.38%) | $107.43 | $103.68 | 4.92 M | $34.56 B |
| 12/08/2025 | $105.33 | $104.50 (-0.79%) | $105.37 | $103.66 | 6.60 M | $34.17 B |
| 12/05/2025 | $104.35 | $104.95 (0.57%) | $105.63 | $103.04 | 6.38 M | $34.32 B |
| 12/04/2025 | $108.72 | $104.73 (-3.67%) | $109.12 | $104.44 | 7.45 M | $34.25 B |
| 12/03/2025 | $104.88 | $108.48 (3.43%) | $109.66 | $104.68 | 6.29 M | $35.47 B |
| 12/02/2025 | $101.50 | $104.38 (2.84%) | $105.46 | $100.84 | 7.10 M | $34.13 B |
| 12/01/2025 | $100.29 | $101.12 (0.83%) | $103.22 | $100.02 | 3.71 M | $33.07 B |
| 11/28/2025 | $101.81 | $101.96 (0.15%) | $103.19 | $101.60 | 2.25 M | $33.34 B |
| 11/26/2025 | $99.64 | $101.59 (1.96%) | $103.20 | $98.96 | 5.22 M | $33.22 B |
| 11/25/2025 | $96.19 | $98.91 (2.83%) | $99.88 | $95.94 | 8.94 M | $32.34 B |
| 11/24/2025 | $93.23 | $95.62 (2.56%) | $95.97 | $92.84 | 8.52 M | $31.27 B |
| 11/21/2025 | $90.84 | $92.20 (1.5%) | $95.37 | $89.95 | 10.19 M | $30.15 B |
| 11/20/2025 | $93.25 | $90.05 (-3.43%) | $94.45 | $89.82 | 5.55 M | $29.45 B |
| 11/19/2025 | $93.02 | $91.33 (-1.82%) | $93.64 | $90.87 | 4.15 M | $29.86 B |
| 11/18/2025 | $89.00 | $91.92 (3.28%) | $92.85 | $88.96 | 3.86 M | $30.06 B |
| 11/17/2025 | $94.69 | $89.95 (-5.01%) | $94.89 | $88.55 | 8.07 M | $29.41 B |
| 11/14/2025 | $95.00 | $95.03 (0.03%) | $96.34 | $94.24 | 3.31 M | $31.07 B |
| 11/13/2025 | $98.90 | $97.17 (-1.75%) | $101.34 | $96.61 | 4.37 M | $31.77 B |
| 11/12/2025 | $95.56 | $99.97 (4.61%) | $100.24 | $95.41 | 5.97 M | $32.69 B |
| 11/11/2025 | $95.82 | $94.95 (-0.91%) | $97.00 | $93.56 | 5.04 M | $31.05 B |
| 11/10/2025 | $99.20 | $96.14 (-3.08%) | $100.62 | $95.41 | 5.98 M | $31.44 B |
| 11/07/2025 | $93.31 | $97.43 (4.42%) | $100.29 | $92.50 | 6.14 M | $31.86 B |
| 11/06/2025 | $95.35 | $95.72 (0.39%) | $96.63 | $93.96 | 5.78 M | $31.30 B |
| 11/05/2025 | $92.28 | $96.65 (4.74%) | $98.05 | $91.49 | 6.76 M | $31.60 B |
| 11/04/2025 | $94.24 | $90.77 (-3.68%) | $94.66 | $90.57 | 6.99 M | $29.68 B |
| 11/03/2025 | $94.00 | $96.11 (2.24%) | $96.96 | $93.13 | 5.27 M | $31.43 B |
| 10/31/2025 | $93.49 | $94.04 (0.59%) | $94.80 | $92.91 | 5.83 M | $30.75 B |
| 10/30/2025 | $94.93 | $93.38 (-1.63%) | $95.76 | $92.34 | 6.27 M | $30.54 B |
| 10/29/2025 | $95.21 | $95.93 (0.76%) | $97.57 | $94.50 | 6.34 M | $31.37 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
