-
5 DAY PERFORMANCE
-3.08% -
1 MONTH PERFORMANCE
+29.52% -
3 MONTH PERFORMANCE
+18.02% -
6 MONTH PERFORMANCE
+20.46% -
YEAR-TO-DATE PERFORMANCE
+38.25% -
1 YEAR PERFORMANCE
+34.85%
United Airlines Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $57.75 | $57.06 (-1.19%) | $58.39 | $56.71 | 5.10 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 |
| 09/03/2024 | $43.63 | $43.87 (0.55%) | $44.15 | $43.52 | 5.85 M | $14.42 B |
| 08/30/2024 | $43.18 | $44.04 (1.99%) | $44.16 | $42.87 | 6.62 M | $14.48 B |
| 08/29/2024 | $41.63 | $42.64 (2.43%) | $43.24 | $41.63 | 6.37 M | $14.02 B |
| 08/28/2024 | $42.05 | $41.33 (-1.71%) | $42.18 | $40.96 | 6.64 M | $13.59 B |
| 08/27/2024 | $42.85 | $42.14 (-1.66%) | $42.90 | $42.07 | 3.85 M | $13.86 B |
| 08/26/2024 | $43.45 | $42.78 (-1.54%) | $43.66 | $42.74 | 3.41 M | $14.07 B |
| 08/23/2024 | $41.74 | $43.32 (3.79%) | $43.35 | $41.58 | 7.15 M | $14.24 B |
| 08/22/2024 | $42.20 | $41.44 (-1.8%) | $42.67 | $41.38 | 5.01 M | $13.63 B |
| 08/21/2024 | $42.00 | $41.99 (-0.02%) | $42.29 | $41.77 | 3.82 M | $13.81 B |
| 08/20/2024 | $42.32 | $41.76 (-1.32%) | $42.41 | $41.53 | 4.29 M | $13.73 B |
| 08/19/2024 | $42.45 | $42.35 (-0.24%) | $42.63 | $41.95 | 4.49 M | $13.92 B |
| 08/16/2024 | $42.51 | $42.07 (-1.04%) | $42.58 | $41.32 | 6.89 M | $13.83 B |
| 08/15/2024 | $41.30 | $42.66 (3.29%) | $43.23 | $41.22 | 8.67 M | $14.03 B |
| 08/14/2024 | $41.11 | $40.24 (-2.12%) | $41.28 | $40.13 | 6.22 M | $13.23 B |
| 08/13/2024 | $40.52 | $40.92 (0.99%) | $41.19 | $40.36 | 4.28 M | $13.45 B |
| 08/12/2024 | $41.01 | $40.42 (-1.44%) | $41.29 | $40.36 | 6.28 M | $13.29 B |
| 08/09/2024 | $41.18 | $41.46 (0.68%) | $41.66 | $40.77 | 5.72 M | $13.63 B |
| 08/08/2024 | $39.12 | $41.18 (5.27%) | $41.35 | $39.11 | 6.20 M | $13.54 B |
| 08/07/2024 | $39.52 | $38.76 (-1.92%) | $40.42 | $38.65 | 6.10 M | $12.74 B |
| 08/06/2024 | $38.35 | $38.80 (1.17%) | $39.74 | $38.05 | 7.72 M | $12.76 B |
| 08/05/2024 | $37.14 | $37.88 (1.99%) | $39.26 | $37.02 | 11.16 M | $12.45 B |
| 08/02/2024 | $41.53 | $40.19 (-3.23%) | $41.60 | $39.77 | 11.83 M | $13.21 B |
| 08/01/2024 | $45.76 | $42.38 (-7.39%) | $45.87 | $42.06 | 12.65 M | $13.93 B |
| 07/31/2024 | $46.62 | $45.42 (-2.57%) | $46.87 | $45.11 | 7.48 M | $14.93 B |
| 07/30/2024 | $47.03 | $46.61 (-0.89%) | $47.97 | $46.38 | 6.80 M | $15.33 B |
| 07/29/2024 | $47.37 | $46.76 (-1.29%) | $47.38 | $46.39 | 5.17 M | $15.37 B |
| 07/26/2024 | $47.46 | $47.37 (-0.19%) | $47.49 | $46.39 | 5.87 M | $15.58 B |
| 07/25/2024 | $45.95 | $46.72 (1.68%) | $47.70 | $45.64 | 9.09 M | $15.36 B |
| 07/24/2024 | $48.34 | $46.02 (-4.8%) | $48.34 | $45.83 | 7.00 M | $15.13 B |
| 07/23/2024 | $47.99 | $48.22 (0.48%) | $48.89 | $47.86 | 6.68 M | $15.85 B |
| 07/22/2024 | $47.24 | $48.19 (2.01%) | $48.76 | $46.63 | 8.88 M | $15.84 B |
| 07/19/2024 | $45.90 | $47.93 (4.42%) | $48.31 | $44.95 | 9.60 M | $15.76 B |
| 07/18/2024 | $47.91 | $46.39 (-3.17%) | $49.67 | $46.07 | 20.95 M | $15.25 B |
| 07/17/2024 | $46.76 | $46.94 (0.38%) | $47.54 | $46.54 | 14.55 M | $15.43 B |
| 07/16/2024 | $44.25 | $47.07 (6.37%) | $47.11 | $44.25 | 9.82 M | $15.48 B |
| 07/15/2024 | $44.71 | $44.32 (-0.87%) | $44.99 | $44.12 | 6.33 M | $14.80 B |
| 07/12/2024 | $45.39 | $44.72 (-1.48%) | $45.80 | $44.55 | 8.99 M | $14.68 B |
| 07/11/2024 | $44.75 | $45.64 (1.99%) | $45.72 | $43.73 | 14.19 M | $14.98 B |
| 07/10/2024 | $47.62 | $47.15 (-0.99%) | $47.62 | $46.88 | 6.85 M | $15.48 B |
| 07/09/2024 | $46.97 | $47.20 (0.49%) | $47.71 | $46.66 | 4.66 M | $15.50 B |
| 07/08/2024 | $47.56 | $46.82 (-1.56%) | $47.73 | $46.71 | 4.77 M | $15.37 B |
| 07/05/2024 | $48.30 | $47.00 (-2.69%) | $48.47 | $46.52 | 7.25 M | $15.43 B |
| 07/03/2024 | $48.43 | $48.51 (0.17%) | $48.82 | $48.10 | 2.87 M | $15.93 B |
| 07/02/2024 | $48.37 | $48.20 (-0.35%) | $48.49 | $47.81 | 4.88 M | $15.82 B |
| 07/01/2024 | $48.72 | $48.33 (-0.8%) | $49.16 | $47.99 | 4.21 M | $15.87 B |