-
5 DAY PERFORMANCE
-1.07% -
1 MONTH PERFORMANCE
+24.00% -
3 MONTH PERFORMANCE
+116.87% -
6 MONTH PERFORMANCE
+83.01% -
YEAR-TO-DATE PERFORMANCE
+132.16% -
1 YEAR PERFORMANCE
+136.40%
United Airlines Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $97.35 | $95.79 (-1.6%) | $98.03 | $95.64 | 3.57 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 |
| 10/04/2024 | $57.94 | $59.22 (2.21%) | $59.44 | $57.37 | 11.18 M | $19.47 B |
| 10/03/2024 | $55.60 | $55.62 (0.04%) | $56.21 | $54.93 | 6.87 M | $18.29 B |
| 10/02/2024 | $55.35 | $55.74 (0.7%) | $56.05 | $54.64 | 5.37 M | $18.33 B |
| 10/01/2024 | $56.87 | $56.13 (-1.3%) | $56.95 | $54.73 | 10.45 M | $18.46 B |
| 09/30/2024 | $57.75 | $57.06 (-1.19%) | $58.39 | $56.71 | 5.29 M | $18.76 B |
| 09/27/2024 | $58.98 | $57.99 (-1.68%) | $60.23 | $57.95 | 9.39 M | $19.07 B |
| 09/26/2024 | $55.58 | $58.85 (5.88%) | $59.38 | $55.49 | 17.69 M | $19.35 B |
| 09/25/2024 | $53.58 | $54.11 (0.99%) | $55.14 | $53.58 | 7.42 M | $17.79 B |
| 09/24/2024 | $52.43 | $53.63 (2.29%) | $53.65 | $52.13 | 4.55 M | $17.63 B |
| 09/23/2024 | $52.17 | $52.36 (0.36%) | $52.54 | $51.44 | 4.18 M | $17.22 B |
| 09/20/2024 | $52.48 | $52.17 (-0.59%) | $52.90 | $51.94 | 6.51 M | $17.15 B |
| 09/19/2024 | $54.06 | $52.59 (-2.72%) | $54.24 | $52.34 | 6.55 M | $17.29 B |
| 09/18/2024 | $52.74 | $52.96 (0.42%) | $54.43 | $52.59 | 7.46 M | $17.41 B |
| 09/17/2024 | $52.00 | $52.64 (1.23%) | $53.75 | $51.90 | 8.70 M | $17.31 B |
| 09/16/2024 | $50.38 | $51.34 (1.91%) | $51.44 | $50.31 | 5.64 M | $16.88 B |
| 09/13/2024 | $50.10 | $50.22 (0.24%) | $51.24 | $49.89 | 9.70 M | $16.51 B |
| 09/12/2024 | $49.78 | $49.65 (-0.26%) | $50.80 | $47.46 | 10.38 M | $16.32 B |
| 09/11/2024 | $48.42 | $48.47 (0.1%) | $48.62 | $47.52 | 5.57 M | $15.94 B |
| 09/10/2024 | $49.00 | $48.42 (-1.18%) | $49.04 | $47.01 | 6.06 M | $15.92 B |
| 09/09/2024 | $46.67 | $48.75 (4.46%) | $48.98 | $46.58 | 9.96 M | $16.03 B |
| 09/06/2024 | $44.98 | $46.01 (2.29%) | $46.19 | $44.85 | 7.92 M | $15.13 B |
| 09/05/2024 | $44.60 | $45.12 (1.17%) | $46.51 | $44.57 | 9.23 M | $14.84 B |
| 09/04/2024 | $43.80 | $44.17 (0.84%) | $44.42 | $43.80 | 4.08 M | $14.52 B |