5 DAY PERFORMANCE
+1.41%
1 MONTH PERFORMANCE
-3.10%
3 MONTH PERFORMANCE
-34.66%
6 MONTH PERFORMANCE
-14.04%
YEAR-TO-DATE PERFORMANCE
-28.77%
1 YEAR PERFORMANCE
+33.82%
United Airlines Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $71.24 | $71.23 (-0.02%) | $71.56 | $71.23 | 66,805 | |
| 05/01/2025 | $69.85 | $69.16 (-0.99%) | $70.53 | $68.88 | 5.61 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 |
| 03/26/2025 | $79.09 | $77.87 (-1.54%) | $80.05 | $76.97 | 5.40 M | $25.93 B |
| 03/25/2025 | $81.00 | $78.90 (-2.59%) | $82.54 | $78.79 | 7.81 M | $26.27 B |
| 03/24/2025 | $76.65 | $80.22 (4.66%) | $80.34 | $76.65 | 8.78 M | $26.71 B |
| 03/21/2025 | $72.79 | $74.87 (2.86%) | $75.45 | $71.56 | 14.83 M | $24.93 B |
| 03/20/2025 | $73.29 | $74.04 (1.02%) | $74.58 | $72.75 | 5.21 M | $24.66 B |
| 03/19/2025 | $71.34 | $74.43 (4.33%) | $75.91 | $71.11 | 7.43 M | $24.79 B |
| 03/18/2025 | $73.00 | $71.34 (-2.27%) | $73.60 | $70.62 | 6.66 M | $23.76 B |
| 03/17/2025 | $73.56 | $73.92 (0.49%) | $74.76 | $72.80 | 6.29 M | $24.62 B |
| 03/14/2025 | $71.07 | $73.67 (3.66%) | $74.28 | $69.86 | 7.53 M | $24.53 B |
| 03/13/2025 | $73.15 | $69.90 (-4.44%) | $73.31 | $67.70 | 10.94 M | $23.28 B |
| 03/12/2025 | $76.80 | $72.46 (-5.65%) | $78.36 | $70.51 | 12.74 M | $24.13 B |
| 03/11/2025 | $79.58 | $76.06 (-4.42%) | $80.25 | $72.85 | 16.61 M | $25.33 B |
| 03/10/2025 | $80.17 | $77.62 (-3.18%) | $80.17 | $75.45 | 16.43 M | $25.85 B |
| 03/07/2025 | $84.51 | $82.88 (-1.93%) | $85.00 | $78.08 | 14.86 M | $27.60 B |
| 03/06/2025 | $89.28 | $86.27 (-3.37%) | $91.12 | $85.74 | 10.06 M | $28.73 B |
| 03/05/2025 | $87.03 | $91.27 (4.87%) | $91.76 | $86.10 | 8.83 M | $30.39 B |
| 03/04/2025 | $88.49 | $86.21 (-2.58%) | $88.98 | $83.67 | 14.25 M | $28.71 B |
| 03/03/2025 | $93.84 | $91.67 (-2.31%) | $96.44 | $90.13 | 7.59 M | $30.53 B |
| 02/28/2025 | $92.73 | $93.81 (1.16%) | $94.85 | $92.19 | 10.69 M | $31.24 B |
| 02/27/2025 | $97.00 | $92.17 (-4.98%) | $97.80 | $91.58 | 8.16 M | $30.69 B |
| 02/26/2025 | $98.41 | $97.40 (-1.03%) | $99.99 | $96.92 | 4.76 M | $32.43 B |
| 02/25/2025 | $97.95 | $96.58 (-1.4%) | $98.32 | $93.75 | 7.57 M | $32.16 B |
| 02/24/2025 | $98.34 | $97.77 (-0.58%) | $99.05 | $94.89 | 6.56 M | $32.56 B |
| 02/21/2025 | $103.00 | $95.89 (-6.9%) | $103.88 | $95.36 | 10.97 M | $31.93 B |
| 02/20/2025 | $105.63 | $102.49 (-2.97%) | $106.50 | $100.02 | 7.01 M | $34.13 B |
| 02/19/2025 | $102.53 | $106.51 (3.88%) | $108.82 | $102.37 | 6.77 M | $35.47 B |
| 02/18/2025 | $104.16 | $103.25 (-0.87%) | $106.46 | $102.71 | 4.77 M | $34.38 B |
| 02/14/2025 | $101.48 | $104.26 (2.74%) | $104.59 | $100.58 | 5.21 M | $34.72 B |
| 02/13/2025 | $104.26 | $100.89 (-3.23%) | $105.20 | $95.98 | 11.30 M | $33.60 B |
| 02/12/2025 | $103.71 | $104.18 (0.45%) | $106.81 | $103.32 | 5.84 M | $34.69 B |
| 02/11/2025 | $105.75 | $103.31 (-2.31%) | $105.75 | $102.10 | 7.29 M | $34.40 B |
| 02/10/2025 | $109.10 | $106.08 (-2.77%) | $109.11 | $104.93 | 5.29 M | $35.32 B |
| 02/07/2025 | $109.56 | $109.00 (-0.51%) | $110.07 | $108.40 | 3.65 M | $36.30 B |
| 02/06/2025 | $108.85 | $109.15 (0.28%) | $110.25 | $108.18 | 3.43 M | $36.35 B |
| 02/05/2025 | $108.39 | $107.82 (-0.53%) | $109.10 | $106.54 | 2.86 M | $35.90 B |
| 02/04/2025 | $106.62 | $108.67 (1.92%) | $108.90 | $104.43 | 5.95 M | $36.19 B |
| 02/03/2025 | $101.96 | $104.83 (2.81%) | $106.30 | $101.32 | 4.60 M | $34.91 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.
