5 DAY PERFORMANCE
+6.39%
1 MONTH PERFORMANCE
+19.51%
3 MONTH PERFORMANCE
+2.29%
6 MONTH PERFORMANCE
+32.91%
YEAR-TO-DATE PERFORMANCE
+11.72%
1 YEAR PERFORMANCE
+9.30%
United Airlines Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $104.88 | $108.48 (3.43%) | $109.66 | $104.68 | 6.29 M | $35.46 B |
| 12/02/2025 | $101.50 | $104.38 (2.84%) | $105.46 | $100.84 | 7.10 M | $34.12 B |
| 12/01/2025 | $100.29 | $101.12 (0.83%) | $103.22 | $100.02 | 3.71 M | $33.06 B |
| 11/28/2025 | $101.81 | $101.96 (0.15%) | $103.19 | $101.60 | 2.25 M | $33.33 B |
| 11/26/2025 | $99.64 | $101.59 (1.96%) | $103.20 | $98.96 | 5.22 M | $33.21 B |
| 11/25/2025 | $96.19 | $98.91 (2.83%) | $99.88 | $95.94 | 8.94 M | $32.33 B |
| 11/24/2025 | $93.23 | $95.62 (2.56%) | $95.97 | $92.84 | 8.52 M | $31.26 B |
| 11/21/2025 | $90.84 | $92.20 (1.5%) | $95.37 | $89.95 | 10.19 M | $30.14 B |
| 11/20/2025 | $93.25 | $90.05 (-3.43%) | $94.45 | $89.82 | 5.55 M | $29.44 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 | $30.05 B |
| 11/17/2025 | $94.69 | $89.95 (-5.01%) | $94.89 | $88.55 | 8.07 M | $29.40 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 | $31.76 B |
| 11/12/2025 | $95.56 | $99.97 (4.61%) | $100.24 | $95.41 | 5.97 M | $32.68 B |
| 11/11/2025 | $95.82 | $94.95 (-0.91%) | $97.00 | $93.56 | 5.04 M | $31.04 B |
| 11/10/2025 | $99.20 | $96.14 (-3.08%) | $100.62 | $95.41 | 5.98 M | $31.43 B |
| 11/07/2025 | $93.31 | $97.43 (4.42%) | $100.29 | $92.50 | 6.14 M | $31.85 B |
| 11/06/2025 | $95.35 | $95.72 (0.39%) | $96.63 | $93.96 | 5.78 M | $31.29 B |
| 11/05/2025 | $92.28 | $96.65 (4.74%) | $98.05 | $91.49 | 6.76 M | $31.59 B |
| 11/04/2025 | $94.24 | $90.77 (-3.68%) | $94.66 | $90.57 | 6.99 M | $29.67 B |
| 11/03/2025 | $94.00 | $96.11 (2.24%) | $96.96 | $93.13 | 5.27 M | $31.42 B |
| 10/31/2025 | $93.49 | $94.04 (0.59%) | $94.80 | $92.91 | 5.83 M | $30.74 B |
| 10/30/2025 | $94.93 | $93.38 (-1.63%) | $95.76 | $92.34 | 6.27 M | $30.53 B |
| 10/29/2025 | $95.21 | $95.93 (0.76%) | $97.57 | $94.50 | 6.34 M | $31.36 B |
| 10/28/2025 | $98.70 | $94.94 (-3.81%) | $98.70 | $94.50 | 5.63 M | $31.04 B |
| 10/27/2025 | $100.50 | $98.80 (-1.69%) | $100.70 | $98.25 | 4.02 M | $32.30 B |
| 10/24/2025 | $97.09 | $99.31 (2.29%) | $99.91 | $96.69 | 6.34 M | $32.46 B |
| 10/23/2025 | $96.75 | $95.68 (-1.11%) | $97.10 | $93.33 | 6.87 M | $31.28 B |
| 10/22/2025 | $100.10 | $96.27 (-3.83%) | $100.91 | $96.16 | 5.42 M | $31.47 B |
| 10/21/2025 | $100.88 | $100.11 (-0.76%) | $101.67 | $99.42 | 5.74 M | $32.73 B |
| 10/20/2025 | $99.32 | $101.29 (1.98%) | $103.05 | $98.24 | 7.56 M | $33.11 B |
| 10/17/2025 | $98.38 | $99.14 (0.77%) | $100.09 | $97.60 | 7.56 M | $32.41 B |
| 10/16/2025 | $102.94 | $98.19 (-4.61%) | $106.45 | $94.05 | 24.76 M | $32.10 B |
| 10/15/2025 | $103.94 | $104.05 (0.11%) | $104.53 | $102.73 | 10.11 M | $34.01 B |
| 10/14/2025 | $97.50 | $103.15 (5.79%) | $103.85 | $97.20 | 6.59 M | $33.72 B |
| 10/13/2025 | $98.31 | $99.25 (0.96%) | $100.90 | $97.77 | 4.61 M | $32.44 B |
| 10/10/2025 | $101.72 | $96.67 (-4.96%) | $103.87 | $96.39 | 6.66 M | $31.63 B |
| 10/09/2025 | $103.61 | $101.34 (-2.19%) | $106.20 | $99.52 | 8.10 M | $33.16 B |
| 10/08/2025 | $96.97 | $98.09 (1.15%) | $98.74 | $95.94 | 6.44 M | $32.10 B |
| 10/07/2025 | $97.40 | $96.65 (-0.77%) | $97.73 | $95.20 | 3.75 M | $31.62 B |
| 10/06/2025 | $96.00 | $97.07 (1.11%) | $97.29 | $94.55 | 3.79 M | $31.76 B |
| 10/03/2025 | $95.40 | $95.33 (-0.07%) | $95.97 | $94.17 | 4.40 M | $31.19 B |
| 10/02/2025 | $93.64 | $94.83 (1.27%) | $95.40 | $92.90 | 4.15 M | $31.03 B |
| 10/01/2025 | $95.99 | $93.15 (-2.96%) | $96.51 | $93.06 | 6.30 M | $30.48 B |
| 09/30/2025 | $98.64 | $96.50 (-2.17%) | $99.19 | $94.81 | 5.65 M | $31.57 B |
| 09/29/2025 | $99.89 | $98.64 (-1.25%) | $100.22 | $96.35 | 6.44 M | $32.28 B |
| 09/26/2025 | $100.34 | $97.91 (-2.42%) | $101.05 | $97.77 | 5.31 M | $32.04 B |
| 09/25/2025 | $99.85 | $99.15 (-0.7%) | $100.77 | $98.57 | 4.08 M | $32.44 B |
| 09/24/2025 | $104.71 | $101.39 (-3.17%) | $104.71 | $100.92 | 5.80 M | $33.17 B |
| 09/23/2025 | $104.24 | $104.13 (-0.11%) | $106.50 | $103.99 | 4.07 M | $34.07 B |
| 09/22/2025 | $105.88 | $104.18 (-1.61%) | $105.96 | $101.25 | 6.79 M | $34.09 B |
| 09/19/2025 | $105.72 | $106.31 (0.56%) | $106.70 | $103.85 | 11.19 M | $34.78 B |
| 09/18/2025 | $106.48 | $105.38 (-1.03%) | $107.20 | $105.02 | 4.30 M | $34.48 B |
| 09/17/2025 | $104.58 | $105.51 (0.89%) | $108.15 | $104.19 | 4.92 M | $34.52 B |
| 09/16/2025 | $104.50 | $104.20 (-0.29%) | $105.24 | $102.10 | 4.99 M | $34.09 B |
| 09/15/2025 | $106.65 | $104.55 (-1.97%) | $106.82 | $103.31 | 4.72 M | $34.21 B |
| 09/12/2025 | $108.95 | $106.58 (-2.18%) | $109.57 | $106.50 | 6.08 M | $34.87 B |
| 09/11/2025 | $108.94 | $109.36 (0.39%) | $110.66 | $105.06 | 8.18 M | $35.78 B |
| 09/10/2025 | $105.98 | $107.51 (1.44%) | $108.14 | $105.31 | 5.25 M | $35.18 B |
| 09/09/2025 | $107.42 | $105.65 (-1.65%) | $107.91 | $103.97 | 5.26 M | $34.57 B |
| 09/08/2025 | $107.48 | $107.77 (0.27%) | $109.44 | $106.21 | 5.22 M | $35.26 B |
| 09/05/2025 | $106.44 | $106.59 (0.14%) | $107.61 | $105.29 | 3.63 M | $34.88 B |
| 09/04/2025 | $106.10 | $106.05 (-0.05%) | $109.30 | $105.41 | 5.04 M | $34.70 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.
