United Airlines Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 310.65 | 310.65 | 304.38 | 306.26 | 306.26 | 113 |
| 2026-07-24 | 291.77 | 291.77 | 291.77 | 291.77 | 291.77 | 0 |
| 2026-07-23 | 287.97 | 291.77 | 287.40 | 291.77 | 291.77 | 2,063 |
| 2026-07-22 | 296.97 | 296.97 | 296.19 | 296.19 | 296.19 | 51 |
| 2026-07-21 | 302.97 | 302.97 | 302.97 | 302.97 | 302.97 | 0 |
| 2026-07-20 | 302.97 | 302.97 | 302.97 | 302.97 | 302.97 | 0 |
| 2026-07-17 | 302.97 | 302.97 | 302.97 | 302.97 | 302.97 | 0 |
| 2026-07-16 | 303.84 | 303.84 | 302.97 | 302.97 | 302.97 | 4 |
| 2026-07-15 | 306.90 | 306.90 | 305.96 | 305.96 | 305.96 | 535 |
| 2026-07-14 | 306.47 | 306.90 | 304.04 | 304.04 | 304.04 | 3,561 |
| 2026-07-13 | 315.18 | 315.40 | 315.18 | 315.40 | 315.40 | 594 |
| 2026-07-10 | 323.35 | 323.35 | 321.57 | 322.02 | 322.02 | 4,027 |
| 2026-07-09 | 325.06 | 325.06 | 325.06 | 325.06 | 325.06 | 15 |
| 2026-07-08 | 321.43 | 323.61 | 321.43 | 323.61 | 323.61 | 6 |
| 2026-07-07 | 330.48 | 330.48 | 329.21 | 329.21 | 329.21 | 549 |
| 2026-07-06 | 350.00 | 356.25 | 350.00 | 354.04 | 354.04 | 5 |
| 2026-07-03 | 345.20 | 345.20 | 345.20 | 345.20 | 345.20 | 0 |
| 2026-07-02 | 344.78 | 345.20 | 344.78 | 345.20 | 345.20 | 502 |
| 2026-07-01 | 354.17 | 354.17 | 354.17 | 354.17 | 354.17 | 3 |
| 2026-06-30 | 352.44 | 356.26 | 352.44 | 355.59 | 355.59 | 532 |
| 2026-06-29 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 1 |
| 2026-06-26 | 353.84 | 353.84 | 353.45 | 353.45 | 353.45 | 505 |
| 2026-06-25 | 327.72 | 357.91 | 327.72 | 347.13 | 347.13 | 2,716 |
| 2026-06-24 | 330.58 | 334.73 | 330.58 | 334.41 | 334.41 | 906 |
| 2026-06-23 | 305.98 | 314.86 | 305.05 | 314.86 | 314.86 | 1,537 |
| 2026-06-22 | 305.00 | 306.30 | 303.20 | 305.98 | 305.98 | 12,009 |
| 2026-06-19 | 298.53 | 298.53 | 298.53 | 298.53 | 298.53 | 1 |
| 2026-06-18 | 306.31 | 308.40 | 304.50 | 304.50 | 304.50 | 9,579 |
| 2026-06-17 | 296.12 | 299.33 | 294.88 | 297.73 | 297.73 | 3,256 |
| 2026-06-16 | 306.90 | 306.90 | 302.68 | 302.68 | 302.68 | 502 |
| 2026-06-15 | 303.55 | 313.51 | 303.48 | 306.97 | 306.97 | 7,079 |
| 2026-06-12 | 285.42 | 293.48 | 285.42 | 293.20 | 293.20 | 12,565 |
| 2026-06-11 | 284.21 | 284.21 | 284.21 | 284.21 | 284.21 | 1,196 |
| 2026-06-10 | 284.21 | 284.21 | 284.21 | 284.21 | 284.21 | 0 |
| 2026-06-09 | 277.55 | 284.58 | 275.34 | 284.21 | 284.21 | 623 |
| 2026-06-08 | 272.83 | 274.00 | 269.08 | 274.00 | 274.00 | 512 |
| 2026-06-05 | 269.91 | 272.83 | 269.91 | 272.83 | 272.83 | 12,208 |
| 2026-06-03 | 268.77 | 268.77 | 268.77 | 268.77 | 268.77 | 1,554 |
| 2026-06-02 | 274.45 | 274.82 | 273.62 | 273.98 | 273.98 | 55 |
| 2026-06-01 | 286.69 | 286.69 | 274.68 | 280.98 | 280.98 | 4,051 |
| 2026-05-29 | 293.15 | 297.50 | 292.03 | 292.03 | 292.03 | 19,810 |
| 2026-05-28 | 287.26 | 288.92 | 287.26 | 288.92 | 288.92 | 1,003 |
| 2026-05-27 | 274.00 | 287.10 | 274.00 | 284.41 | 284.41 | 20,622 |
| 2026-05-26 | 262.75 | 267.00 | 262.75 | 265.05 | 265.05 | 8,154 |
| 2026-05-25 | 254.80 | 255.97 | 254.80 | 255.97 | 255.97 | 100 |
| 2026-05-22 | 251.04 | 251.05 | 249.26 | 250.32 | 250.32 | 508 |
| 2026-05-21 | 245.78 | 245.78 | 245.78 | 245.78 | 245.78 | 110 |
| 2026-05-20 | 244.00 | 244.00 | 243.74 | 243.74 | 243.74 | 1,203 |
| 2026-05-19 | 236.88 | 236.88 | 236.88 | 236.88 | 236.88 | 0 |
| 2026-05-18 | 236.88 | 236.88 | 236.88 | 236.88 | 236.88 | 100 |
| 2026-05-15 | 238.08 | 238.08 | 238.08 | 238.08 | 238.08 | 1 |
| 2026-05-14 | 237.50 | 239.70 | 237.50 | 238.08 | 238.08 | 1,800 |
| 2026-05-13 | 233.12 | 236.20 | 233.12 | 236.20 | 236.20 | 524 |
| 2026-05-12 | 232.39 | 232.83 | 232.32 | 232.83 | 232.83 | 156 |
| 2026-05-11 | 246.57 | 246.57 | 246.57 | 246.57 | 246.57 | 0 |
| 2026-05-08 | 245.85 | 246.59 | 245.65 | 246.57 | 246.57 | 160 |
| 2026-05-07 | 248.57 | 249.97 | 248.57 | 249.97 | 249.97 | 504 |
| 2026-05-06 | 227.58 | 227.58 | 227.58 | 227.58 | 227.58 | 0 |
| 2026-05-05 | 227.58 | 227.58 | 227.58 | 227.58 | 227.58 | 1 |
| 2026-05-04 | 230.05 | 230.05 | 230.05 | 230.05 | 230.05 | 1 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.