5 DAY PERFORMANCE
-0.48%
1 MONTH PERFORMANCE
+22.23%
3 MONTH PERFORMANCE
+35.55%
6 MONTH PERFORMANCE
-15.92%
YEAR-TO-DATE PERFORMANCE
-6.51%
1 YEAR PERFORMANCE
+88.38%
United Airlines Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/22/2025 | $92.25 | $90.78 (-1.59%) | $92.25 | $89.36 | 6.74 M | $29.48 B |
| 07/21/2025 | $92.55 | $92.35 (-0.22%) | $92.93 | $91.07 | 6.66 M | $30.22 B |
| 07/18/2025 | $91.61 | $92.25 (0.7%) | $92.78 | $89.73 | 7.63 M | $30.18 B |
| 07/17/2025 | $91.89 | $91.22 (-0.73%) | $94.57 | $89.05 | 23.41 M | $29.85 B |
| 07/16/2025 | $87.77 | $88.47 (0.8%) | $88.67 | $85.81 | 15.49 M | $28.95 B |
| 07/15/2025 | $89.13 | $86.38 (-3.09%) | $89.65 | $86.37 | 7.37 M | $28.26 B |
| 07/14/2025 | $87.75 | $88.94 (1.36%) | $89.05 | $86.52 | 5.90 M | $29.10 B |
| 07/11/2025 | $90.99 | $87.69 (-3.63%) | $90.99 | $87.16 | 9.86 M | $29.20 B |
| 07/10/2025 | $87.33 | $91.67 (4.97%) | $93.72 | $84.89 | 20.76 M | $30.53 B |
| 07/09/2025 | $82.43 | $80.18 (-2.73%) | $83.14 | $79.86 | 5.69 M | $26.70 B |
| 07/08/2025 | $82.00 | $81.21 (-0.96%) | $83.49 | $80.96 | 5.44 M | $27.04 B |
| 07/07/2025 | $81.88 | $81.11 (-0.94%) | $83.91 | $80.08 | 4.99 M | $27.01 B |
| 07/03/2025 | $81.72 | $82.36 (0.78%) | $83.64 | $81.50 | 4.05 M | $27.43 B |
| 07/02/2025 | $80.26 | $81.01 (0.93%) | $81.25 | $78.33 | 5.41 M | $26.98 B |
| 07/01/2025 | $79.29 | $80.05 (0.96%) | $80.94 | $78.82 | 5.01 M | $26.66 B |
| 06/30/2025 | $79.72 | $79.63 (-0.11%) | $80.07 | $79.01 | 4.90 M | $26.52 B |
| 06/27/2025 | $77.87 | $79.18 (1.68%) | $79.75 | $77.36 | 6.50 M | $26.37 B |
| 06/26/2025 | $77.35 | $77.55 (0.26%) | $78.47 | $76.92 | 4.63 M | $25.82 B |
| 06/25/2025 | $79.40 | $76.73 (-3.36%) | $79.40 | $76.17 | 5.48 M | $25.55 B |
| 06/24/2025 | $79.70 | $79.02 (-0.85%) | $80.78 | $77.94 | 7.19 M | $26.31 B |
| 06/23/2025 | $73.50 | $76.97 (4.72%) | $77.34 | $71.55 | 11.99 M | $25.63 B |
| 06/20/2025 | $74.39 | $74.27 (-0.16%) | $75.21 | $73.71 | 8.66 M | $24.73 B |
| 06/18/2025 | $73.45 | $74.30 (1.16%) | $76.05 | $73.35 | 8.04 M | $24.74 B |
| 06/17/2025 | $77.01 | $73.67 (-4.34%) | $77.25 | $73.05 | 9.40 M | $24.53 B |
| 06/16/2025 | $75.46 | $78.52 (4.06%) | $78.87 | $74.75 | 8.56 M | $26.15 B |
| 06/13/2025 | $73.18 | $74.00 (1.12%) | $76.16 | $72.52 | 10.13 M | $24.64 B |
| 06/12/2025 | $77.16 | $77.43 (0.35%) | $77.74 | $75.63 | 7.63 M | $25.78 B |
| 06/11/2025 | $83.50 | $78.63 (-5.83%) | $83.87 | $77.72 | 8.32 M | $26.18 B |
| 06/10/2025 | $83.26 | $83.20 (-0.07%) | $84.19 | $82.13 | 4.80 M | $27.71 B |
| 06/09/2025 | $85.13 | $83.47 (-1.95%) | $85.80 | $83.43 | 6.96 M | $27.80 B |
| 06/06/2025 | $82.15 | $84.23 (2.53%) | $84.35 | $81.70 | 5.84 M | $28.05 B |
| 06/05/2025 | $81.17 | $80.35 (-1.01%) | $82.58 | $79.58 | 6.03 M | $26.76 B |
| 06/04/2025 | $81.07 | $81.62 (0.68%) | $82.49 | $80.31 | 5.06 M | $27.18 B |
| 06/03/2025 | $81.30 | $81.08 (-0.27%) | $81.92 | $80.38 | 5.37 M | $27.00 B |
| 06/02/2025 | $78.93 | $81.23 (2.91%) | $81.40 | $77.49 | 6.93 M | $27.05 B |
| 05/30/2025 | $77.61 | $79.44 (2.36%) | $80.06 | $77.11 | 7.49 M | $26.45 B |
| 05/29/2025 | $79.04 | $78.57 (-0.59%) | $80.76 | $77.01 | 10.09 M | $26.16 B |
| 05/28/2025 | $77.87 | $77.50 (-0.48%) | $78.41 | $77.04 | 3.91 M | $25.81 B |
| 05/27/2025 | $76.02 | $78.18 (2.84%) | $79.49 | $75.90 | 7.90 M | $26.03 B |
| 05/23/2025 | $73.83 | $74.65 (1.11%) | $75.42 | $73.77 | 4.81 M | $24.86 B |
| 05/22/2025 | $73.11 | $76.00 (3.95%) | $76.44 | $72.97 | 8.29 M | $25.31 B |
| 05/21/2025 | $75.05 | $73.33 (-2.29%) | $75.10 | $72.90 | 8.25 M | $24.42 B |
| 05/20/2025 | $78.43 | $76.33 (-2.68%) | $78.72 | $75.54 | 8.12 M | $25.42 B |
| 05/19/2025 | $77.91 | $78.62 (0.91%) | $79.64 | $76.70 | 6.23 M | $26.18 B |
| 05/16/2025 | $76.75 | $77.93 (1.54%) | $78.60 | $75.66 | 6.42 M | $25.95 B |
| 05/15/2025 | $78.94 | $76.54 (-3.04%) | $79.09 | $76.14 | 9.18 M | $25.49 B |
| 05/14/2025 | $82.64 | $78.99 (-4.42%) | $84.18 | $78.95 | 8.70 M | $26.30 B |
| 05/13/2025 | $79.25 | $82.60 (4.23%) | $83.47 | $78.25 | 10.15 M | $27.51 B |
| 05/12/2025 | $82.83 | $78.62 (-5.08%) | $84.85 | $78.29 | 12.05 M | $26.18 B |
| 05/09/2025 | $80.08 | $77.27 (-3.51%) | $80.67 | $76.48 | 9.06 M | $25.73 B |
| 05/08/2025 | $76.97 | $79.41 (3.17%) | $80.67 | $75.84 | 8.44 M | $26.44 B |
| 05/07/2025 | $74.24 | $75.35 (1.5%) | $76.54 | $74.10 | 6.54 M | $25.09 B |
| 05/06/2025 | $72.90 | $73.52 (0.85%) | $75.06 | $72.82 | 4.30 M | $24.48 B |
| 05/05/2025 | $73.48 | $74.86 (1.88%) | $77.59 | $73.42 | 9.31 M | $24.93 B |
| 05/02/2025 | $71.24 | $74.07 (3.97%) | $75.31 | $71.24 | 8.67 M | $24.67 B |
| 05/01/2025 | $69.85 | $69.16 (-0.99%) | $70.53 | $68.88 | 5.64 M | $23.03 B |
| 04/30/2025 | $66.44 | $68.82 (3.58%) | $69.15 | $65.66 | 5.92 M | $22.92 B |
| 04/29/2025 | $68.46 | $68.93 (0.69%) | $69.90 | $67.82 | 4.89 M | $22.95 B |
| 04/28/2025 | $68.68 | $68.84 (0.23%) | $70.57 | $68.28 | 4.96 M | $22.92 B |
| 04/25/2025 | $68.32 | $68.20 (-0.18%) | $69.53 | $67.54 | 5.63 M | $22.71 B |
| 04/24/2025 | $66.66 | $69.05 (3.59%) | $69.48 | $65.85 | 7.02 M | $22.99 B |
| 04/23/2025 | $71.47 | $68.03 (-4.81%) | $73.44 | $67.88 | 9.32 M | $22.65 B |
| 04/22/2025 | $66.47 | $66.97 (0.75%) | $67.32 | $65.26 | 7.30 M | $22.30 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.
