United Airlines Holdings Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	224.23	224.23	224.23	224.23	224.23	1
2026-04-29	228.32	228.32	228.32	228.32	228.32	0
2026-04-28	228.32	228.32	228.32	228.32	228.32	0
2026-04-27	228.36	228.36	228.32	228.32	228.32	500
2026-04-24	232.09	232.19	232.09	232.19	232.19	1,200
2026-04-23	226.28	231.18	222.32	222.32	222.32	3,436
2026-04-22	227.25	227.52	225.00	225.00	225.00	3,154
2026-04-20	249.99	255.84	247.01	249.49	249.49	473
2026-04-17	256.23	263.76	256.23	260.67	260.67	2,558
2026-04-16	237.50	237.80	237.30	237.80	237.80	1,806
2026-04-15	241.75	241.75	241.75	241.75	241.75	0
2026-04-14	241.75	241.75	241.75	241.75	241.75	0
2026-04-13	241.75	241.75	241.75	241.75	241.75	0
2026-04-10	241.91	241.91	241.75	241.75	241.75	1,501
2026-04-09	242.50	243.84	240.15	243.84	243.84	2,027
2026-04-08	251.26	260.11	250.46	250.46	250.46	1,617
2026-04-07	228.62	230.10	228.62	230.10	230.10	2,081
2026-04-06	234.70	235.21	234.45	235.21	235.21	1,528
2026-04-02	229.30	238.04	229.30	238.04	238.04	2,003
2026-04-01	249.52	249.52	246.00	247.33	247.33	1,033
2026-03-31	228.50	228.50	228.00	228.00	228.00	1,500
2026-03-30	231.47	231.47	227.25	227.25	227.25	525
2026-03-27	239.00	239.00	231.47	231.47	231.47	2,002
2026-03-26	238.50	243.15	238.25	241.93	241.93	2,028
2026-03-25	248.75	248.75	244.01	244.01	244.01	536
2026-03-24	242.76	242.76	242.58	242.58	242.58	11
2026-03-23	251.29	251.29	251.29	251.29	251.29	1
2026-03-20	239.24	239.24	239.24	239.24	239.24	2
2026-03-19	242.00	242.00	242.00	242.00	242.00	0
2026-03-18	244.57	244.57	242.00	242.00	242.00	12
2026-03-17	242.16	243.03	240.48	242.64	242.64	68
2026-03-16	236.35	236.35	236.35	236.35	236.35	1
2026-03-13	227.46	227.46	227.46	227.46	227.46	200
2026-03-12	227.56	227.56	226.75	226.75	226.75	202
2026-03-11	231.66	231.66	231.66	231.66	231.66	30
2026-03-10	237.50	237.50	236.19	236.19	236.19	13
2026-03-09	235.00	235.80	223.99	235.80	235.80	467
2026-03-06	246.00	246.00	243.62	243.62	243.62	512
2026-03-05	249.78	249.78	243.31	243.44	243.44	301
2026-03-04	269.23	269.23	269.23	269.23	269.23	0
2026-03-03	262.44	269.23	257.04	269.23	269.23	556
2026-03-02	267.64	267.79	265.00	265.00	265.00	1,009
2026-02-27	290.51	290.51	290.51	290.51	290.51	4
2026-02-26	287.57	287.57	287.57	287.57	287.57	0
2026-02-25	287.57	287.57	287.57	287.57	287.57	0
2026-02-24	284.00	287.57	284.00	287.57	287.57	1,001
2026-02-23	288.24	288.24	288.24	288.24	288.24	0
2026-02-20	285.82	288.24	285.82	288.24	288.24	504
2026-02-19	303.38	303.38	303.38	303.38	303.38	0
2026-02-18	303.38	303.38	303.38	303.38	303.38	2
2026-02-13	286.45	286.45	285.38	285.38	285.38	193
2026-02-12	294.90	294.90	294.90	294.90	294.90	0
2026-02-11	301.40	301.62	293.39	294.90	294.90	20
2026-02-10	302.38	302.38	302.38	302.38	302.38	0
2026-02-09	299.95	303.22	299.05	302.38	302.38	110
2026-02-06	301.74	304.56	301.50	303.49	303.49	68
2026-02-05	269.50	269.50	269.50	269.50	269.50	0
2026-02-04	269.50	269.50	269.50	269.50	269.50	0
2026-02-03	269.50	269.50	269.50	269.50	269.50	0
2026-02-02	269.50	269.50	269.50	269.50	269.50	0

← NewerPage 3 of 17 · 1,005 trading daysOlder →

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.