5 DAY PERFORMANCE
+1.53%
1 MONTH PERFORMANCE
-1.69%
3 MONTH PERFORMANCE
+66.48%
6 MONTH PERFORMANCE
+109.77%
YEAR-TO-DATE PERFORMANCE
+1.53%
1 YEAR PERFORMANCE
+136.09%
United Airlines Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $96.95 | $98.43 (1.52%) | $101.29 | $96.37 | 5.41 M | $33.05 B |
| 01/03/2025 | $95.40 | $95.67 (0.28%) | $95.73 | $91.78 | 4.15 M | $31.48 B |
| 01/02/2025 | $97.29 | $95.43 (-1.91%) | $97.92 | $94.45 | 3.43 M | $31.40 B |
| 12/31/2024 | $97.82 | $97.10 (-0.74%) | $98.25 | $96.03 | 2.82 M | $31.95 B |
| 12/30/2024 | $98.31 | $98.21 (-0.1%) | $98.97 | $95.30 | 3.89 M | $32.31 B |
| 12/27/2024 | $100.44 | $99.65 (-0.79%) | $100.55 | $98.18 | 3.16 M | $32.78 B |
| 12/26/2024 | $100.15 | $100.87 (0.72%) | $101.28 | $99.95 | 2.34 M | $33.19 B |
| 12/24/2024 | $99.35 | $101.16 (1.82%) | $101.29 | $99.06 | 1.97 M | $33.28 B |
| 12/23/2024 | $97.50 | $99.48 (2.03%) | $99.55 | $96.25 | 4.14 M | $32.73 B |
| 12/20/2024 | $94.52 | $97.40 (3.05%) | $98.28 | $94.34 | 12.24 M | $32.04 B |
| 12/19/2024 | $92.75 | $95.56 (3.03%) | $96.18 | $92.73 | 6.62 M | $31.44 B |
| 12/18/2024 | $95.10 | $91.47 (-3.82%) | $97.48 | $90.17 | 6.25 M | $30.09 B |
| 12/17/2024 | $94.97 | $94.99 (0.02%) | $95.33 | $93.65 | 3.44 M | $31.25 B |
| 12/16/2024 | $94.53 | $95.48 (1%) | $97.10 | $94.20 | 3.78 M | $31.41 B |
| 12/13/2024 | $96.12 | $95.11 (-1.05%) | $96.67 | $94.92 | 4.16 M | $31.29 B |
| 12/12/2024 | $99.77 | $95.97 (-3.81%) | $100.18 | $95.87 | 3.35 M | $31.57 B |
| 12/11/2024 | $97.19 | $98.96 (1.82%) | $100.25 | $97.19 | 5.42 M | $32.56 B |
| 12/10/2024 | $97.58 | $96.53 (-1.08%) | $99.42 | $95.29 | 4.12 M | $31.76 B |
| 12/09/2024 | $100.24 | $96.02 (-4.21%) | $100.89 | $95.38 | 5.63 M | $31.59 B |
| 12/06/2024 | $103.84 | $100.28 (-3.43%) | $104.00 | $100.05 | 4.29 M | $32.99 B |
| 12/05/2024 | $101.33 | $102.44 (1.1%) | $105.09 | $100.87 | 7.57 M | $33.70 B |
| 12/04/2024 | $96.86 | $99.25 (2.47%) | $99.29 | $96.86 | 4.41 M | $32.65 B |
| 12/03/2024 | $97.35 | $95.79 (-1.6%) | $98.03 | $95.64 | 3.58 M | $31.51 B |
| 12/02/2024 | $97.29 | $97.44 (0.15%) | $98.32 | $96.81 | 3.47 M | $32.06 B |
| 11/29/2024 | $96.36 | $96.83 (0.49%) | $97.43 | $96.14 | 1.52 M | $31.86 B |
| 11/27/2024 | $96.51 | $96.35 (-0.17%) | $96.95 | $95.08 | 3.15 M | $31.70 B |
| 11/26/2024 | $97.75 | $96.51 (-1.27%) | $101.60 | $96.48 | 8.32 M | $31.75 B |
| 11/25/2024 | $97.22 | $96.83 (-0.4%) | $98.00 | $96.14 | 5.10 M | $31.86 B |
| 11/22/2024 | $93.93 | $95.24 (1.39%) | $95.54 | $92.08 | 6.53 M | $31.33 B |
| 11/21/2024 | $95.00 | $94.40 (-0.63%) | $95.99 | $93.71 | 6.13 M | $31.06 B |
| 11/20/2024 | $93.65 | $94.63 (1.05%) | $95.00 | $91.24 | 5.30 M | $31.13 B |
| 11/19/2024 | $88.87 | $94.26 (6.07%) | $95.19 | $88.60 | 6.89 M | $31.01 B |
| 11/18/2024 | $90.95 | $90.38 (-0.63%) | $91.12 | $88.90 | 3.95 M | $29.74 B |
| 11/15/2024 | $92.25 | $91.17 (-1.17%) | $92.71 | $90.56 | 4.47 M | $29.99 B |
| 11/14/2024 | $90.75 | $91.16 (0.45%) | $93.33 | $90.60 | 6.06 M | $29.99 B |
| 11/13/2024 | $90.07 | $89.78 (-0.32%) | $92.28 | $89.14 | 8.04 M | $29.54 B |
| 11/12/2024 | $88.41 | $89.13 (0.81%) | $89.24 | $87.06 | 6.05 M | $29.32 B |
| 11/11/2024 | $87.86 | $89.43 (1.79%) | $89.60 | $87.34 | 5.67 M | $29.42 B |
| 11/08/2024 | $86.00 | $87.51 (1.76%) | $87.87 | $85.60 | 4.60 M | $28.79 B |
| 11/07/2024 | $86.58 | $85.43 (-1.33%) | $87.84 | $85.36 | 5.31 M | $28.11 B |
| 11/06/2024 | $85.00 | $87.58 (3.04%) | $87.84 | $84.30 | 11.59 M | $28.81 B |
| 11/05/2024 | $77.26 | $80.03 (3.59%) | $80.09 | $77.26 | 4.60 M | $26.33 B |
| 11/04/2024 | $79.87 | $77.25 (-3.28%) | $80.29 | $77.14 | 6.45 M | $25.42 B |
| 11/01/2024 | $79.19 | $80.46 (1.6%) | $81.35 | $78.79 | 6.76 M | $26.47 B |
| 10/31/2024 | $79.70 | $78.26 (-1.81%) | $81.05 | $78.12 | 6.91 M | $25.75 B |
| 10/30/2024 | $76.67 | $80.42 (4.89%) | $80.82 | $76.67 | 9.57 M | $26.46 B |
| 10/29/2024 | $75.39 | $76.93 (2.04%) | $77.62 | $75.15 | 5.09 M | $25.31 B |
| 10/28/2024 | $76.58 | $76.09 (-0.64%) | $77.94 | $76.07 | 7.41 M | $25.03 B |
| 10/25/2024 | $74.90 | $74.64 (-0.35%) | $76.08 | $73.94 | 7.84 M | $24.56 B |
| 10/24/2024 | $74.42 | $74.51 (0.12%) | $75.41 | $72.92 | 5.89 M | $24.51 B |
| 10/23/2024 | $73.87 | $73.45 (-0.57%) | $74.44 | $72.89 | 5.07 M | $24.17 B |
| 10/22/2024 | $73.80 | $74.49 (0.93%) | $74.72 | $72.57 | 6.63 M | $24.51 B |
| 10/21/2024 | $73.25 | $74.00 (1.02%) | $74.97 | $72.57 | 8.06 M | $24.35 B |
| 10/18/2024 | $73.87 | $74.15 (0.38%) | $74.95 | $72.90 | 8.40 M | $24.67 B |
| 10/17/2024 | $72.00 | $73.33 (1.85%) | $74.56 | $71.59 | 14.73 M | $24.40 B |
| 10/16/2024 | $65.40 | $72.02 (10.12%) | $73.65 | $65.11 | 37.21 M | $23.96 B |
| 10/15/2024 | $64.18 | $64.05 (-0.2%) | $65.02 | $63.50 | 12.81 M | $21.31 B |
| 10/14/2024 | $62.33 | $63.53 (1.93%) | $63.81 | $62.06 | 8.24 M | $21.14 B |
| 10/11/2024 | $60.00 | $61.80 (3%) | $61.93 | $59.71 | 5.66 M | $20.32 B |
| 10/10/2024 | $58.43 | $60.26 (3.13%) | $60.64 | $58.39 | 6.76 M | $19.81 B |
| 10/09/2024 | $60.40 | $59.43 (-1.61%) | $61.04 | $59.08 | 6.54 M | $19.54 B |
| 10/08/2024 | $59.68 | $60.01 (0.55%) | $61.62 | $59.53 | 7.09 M | $19.73 B |
| 10/07/2024 | $59.00 | $59.18 (0.31%) | $60.38 | $58.54 | 7.50 M | $19.46 B |