5 DAY PERFORMANCE
+6.61%
1 MONTH PERFORMANCE
+1.28%
3 MONTH PERFORMANCE
+7.68%
6 MONTH PERFORMANCE
-20.54%
YEAR-TO-DATE PERFORMANCE
-18.46%
1 YEAR PERFORMANCE
+64.27%
United Airlines Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $77.87 | $79.18 (1.68%) | $79.75 | $77.36 | 6.44 M | $26.18 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 |
| 04/21/2025 | $65.09 | $65.30 (0.32%) | $65.60 | $63.23 | 6.83 M | $21.74 B |
| 04/17/2025 | $66.95 | $66.30 (-0.97%) | $68.28 | $64.75 | 11.26 M | $22.08 B |
| 04/16/2025 | $69.64 | $66.99 (-3.81%) | $70.74 | $65.33 | 25.22 M | $22.31 B |
| 04/15/2025 | $65.65 | $67.00 (2.06%) | $68.25 | $65.65 | 13.05 M | $22.31 B |
| 04/14/2025 | $67.47 | $65.69 (-2.64%) | $67.54 | $64.28 | 8.05 M | $21.87 B |
| 04/11/2025 | $62.77 | $65.60 (4.51%) | $65.86 | $61.52 | 8.61 M | $21.84 B |
| 04/10/2025 | $67.13 | $62.75 (-6.52%) | $67.71 | $61.02 | 13.49 M | $20.90 B |
| 04/09/2025 | $56.24 | $70.83 (25.94%) | $72.47 | $56.00 | 32.97 M | $23.59 B |
| 04/08/2025 | $61.83 | $56.15 (-9.19%) | $62.28 | $55.18 | 14.25 M | $18.70 B |
| 04/07/2025 | $54.91 | $58.77 (7.03%) | $63.00 | $53.36 | 13.64 M | $19.57 B |
| 04/04/2025 | $55.89 | $57.67 (3.18%) | $58.87 | $52.00 | 18.04 M | $19.20 B |
| 04/03/2025 | $65.43 | $60.23 (-7.95%) | $65.64 | $60.03 | 16.69 M | $20.06 B |
| 04/02/2025 | $66.16 | $71.37 (7.87%) | $71.43 | $66.16 | 8.20 M | $23.77 B |
| 04/01/2025 | $67.45 | $68.20 (1.11%) | $68.33 | $64.69 | 8.53 M | $22.71 B |
| 03/31/2025 | $66.97 | $69.05 (3.11%) | $69.72 | $64.11 | 10.65 M | $22.99 B |
| 03/28/2025 | $73.43 | $70.23 (-4.36%) | $73.57 | $69.64 | 9.32 M | $23.39 B |
| 03/27/2025 | $77.20 | $73.53 (-4.75%) | $77.41 | $73.25 | 6.83 M | $24.49 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.
