United Airlines Holdings, Inc.$133.19DHI · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $146.43 | $150.79 | $146.25 | $150.37 | +2.53% | 2.16M |
| Aug 3, 2026 | $145.92 | $148.71 | $144.38 | $146.66 | +2.52% | 1.94M |
| Jul 31, 2026 | $145.15 | $145.50 | $142.76 | $143.06 | -1.70% | 2.22M |
| Jul 30, 2026 | $147.38 | $148.30 | $143.28 | $145.53 | -1.11% | 2.82M |
| Jul 29, 2026 | $148.99 | $152.74 | $146.43 | $147.16 | -2.65% | 3.58M |
| Jul 28, 2026 | $149.50 | $152.09 | $149.03 | $151.16 | +2.38% | 2.75M |
| Jul 27, 2026 | $148.67 | $151.00 | $146.76 | $147.65 | +0.61% | 2.39M |
| Jul 24, 2026 | $142.17 | $146.86 | $141.83 | $146.76 | +3.26% | 2.16M |
| Jul 23, 2026 | $139.96 | $142.12 | $138.83 | $142.12 | -0.28% | 4.49M |
| Jul 22, 2026 | $143.59 | $145.16 | $140.07 | $142.52 | -0.70% | 3.71M |
| Jul 21, 2026 | $145.01 | $145.68 | $142.01 | $143.52 | -0.88% | 3.32M |
| Jul 20, 2026 | $149.82 | $149.99 | $143.93 | $144.79 | -3.08% | 4.71M |
| Jul 17, 2026 | $153.65 | $157.23 | $148.76 | $149.39 | -3.26% | 2.92M |
| Jul 16, 2026 | $151.45 | $155.59 | $150.96 | $154.42 | +1.89% | 2.13M |
| Jul 15, 2026 | $149.68 | $152.61 | $149.19 | $151.55 | +1.04% | 1.84M |
| Jul 14, 2026 | $152.00 | $153.97 | $148.41 | $149.99 | +0.77% | 2.37M |
| Jul 13, 2026 | $151.85 | $153.41 | $147.95 | $148.85 | -1.80% | 2.33M |
| Jul 10, 2026 | $149.65 | $153.94 | $149.65 | $151.58 | +1.36% | 1.67M |
| Jul 9, 2026 | $149.14 | $151.55 | $148.19 | $149.55 | +0.70% | 1.84M |
| Jul 8, 2026 | $153.37 | $154.19 | $147.86 | $148.51 | -4.63% | 2.73M |
| Jul 7, 2026 | $158.19 | $160.00 | $155.34 | $155.72 | -0.74% | 2.03M |
| Jul 6, 2026 | $158.78 | $159.41 | $155.84 | $156.88 | -1.07% | 2.15M |
| Jul 2, 2026 | $156.97 | $159.58 | $154.62 | $158.57 | +0.96% | 2.02M |
| Jul 1, 2026 | $160.79 | $163.99 | $156.94 | $157.06 | -3.57% | 2.26M |
| Jun 30, 2026 | $164.52 | $164.65 | $161.75 | $162.88 | -0.82% | 1.64M |
| Jun 29, 2026 | $165.27 | $165.75 | $163.13 | $164.23 | -1.24% | 2.08M |
| Jun 26, 2026 | $167.77 | $168.50 | $165.29 | $166.29 | -0.40% | 2.85M |
| Jun 25, 2026 | $168.18 | $170.79 | $165.13 | $166.95 | +0.26% | 2.29M |
| Jun 24, 2026 | $160.70 | $169.25 | $160.20 | $166.51 | +6.68% | 3.56M |
| Jun 23, 2026 | $155.55 | $157.90 | $154.65 | $156.08 | +0.09% | 1.56M |
| Jun 22, 2026 | $158.00 | $158.64 | $155.59 | $155.94 | -1.18% | 1.82M |
| Jun 18, 2026 | $154.25 | $160.36 | $154.00 | $157.81 | +3.50% | 4.36M |
| Jun 17, 2026 | $155.25 | $161.56 | $151.96 | $152.48 | -2.46% | 3.11M |
| Jun 16, 2026 | $155.84 | $158.51 | $155.43 | $156.33 | +0.80% | 1.84M |
| Jun 15, 2026 | $157.15 | $160.35 | $154.90 | $155.09 | +0.65% | 2.11M |
| Jun 12, 2026 | $154.21 | $155.62 | $152.17 | $154.09 | -0.22% | 2.40M |
| Jun 11, 2026 | $147.20 | $154.63 | $146.47 | $154.43 | +5.26% | 2.35M |
| Jun 10, 2026 | $150.94 | $150.96 | $146.08 | $146.71 | -2.89% | 2.25M |
| Jun 9, 2026 | $145.86 | $151.36 | $144.24 | $151.07 | +4.71% | 2.10M |
| Jun 8, 2026 | $144.75 | $145.95 | $143.63 | $144.28 | -0.91% | 1.60M |
| Jun 5, 2026 | $144.42 | $147.06 | $144.21 | $145.60 | -0.55% | 1.43M |
| Jun 4, 2026 | $146.72 | $147.96 | $144.31 | $146.41 | +1.32% | 1.53M |
| Jun 3, 2026 | $145.79 | $147.80 | $144.17 | $144.50 | -2.31% | 2.29M |
| Jun 2, 2026 | $147.17 | $147.98 | $145.33 | $147.91 | +0.63% | 1.34M |
| Jun 1, 2026 | $148.50 | $149.11 | $145.99 | $146.98 | -0.07% | 2.10M |
| May 29, 2026 | $147.62 | $149.63 | $145.94 | $147.09 | +0.12% | 5.92M |
| May 28, 2026 | $144.41 | $147.63 | $144.41 | $146.92 | -0.60% | 2.02M |
| May 27, 2026 | $147.10 | $151.89 | $146.71 | $147.81 | +1.52% | 2.07M |
| May 26, 2026 | $145.20 | $146.24 | $143.82 | $145.60 | +1.30% | 1.82M |
| May 22, 2026 | $144.18 | $144.74 | $141.00 | $143.73 | -0.28% | 1.81M |
| May 21, 2026 | $139.63 | $144.39 | $137.78 | $144.14 | +1.68% | 2.38M |
| May 20, 2026 | $136.11 | $141.85 | $134.32 | $141.76 | +5.23% | 3.33M |
| May 19, 2026 | $135.40 | $136.58 | $133.84 | $134.72 | -2.01% | 2.72M |
| May 18, 2026 | $136.81 | $139.95 | $135.80 | $137.49 | +1.55% | 2.35M |
| May 15, 2026 | $139.03 | $140.06 | $134.77 | $135.39 | -2.85% | 2.66M |
| May 14, 2026 | $141.60 | $142.17 | $138.78 | $139.36 | -0.97% | 2.44M |
| May 13, 2026 | $142.35 | $143.36 | $139.02 | $140.73 | -1.77% | 2.26M |
| May 12, 2026 | $145.00 | $145.51 | $141.69 | $143.27 | -1.17% | 2.42M |
| May 11, 2026 | $147.55 | $147.62 | $144.75 | $144.96 | -1.81% | 1.76M |
| May 8, 2026 | $146.97 | $148.28 | $145.14 | $147.63 | — | 1.53M |
