United Airlines Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | 6 |
| 2026-01-29 | 268.04 | 270.66 | 268.04 | 268.37 | 268.37 | 67 |
| 2026-01-28 | 272.33 | 272.33 | 272.33 | 272.33 | 272.33 | 0 |
| 2026-01-27 | 288.07 | 288.07 | 272.33 | 272.33 | 272.33 | 114 |
| 2026-01-26 | 279.23 | 283.00 | 279.23 | 283.00 | 283.00 | 220 |
| 2026-01-23 | 296.79 | 296.79 | 296.79 | 296.79 | 296.79 | 0 |
| 2026-01-22 | 297.51 | 297.51 | 296.79 | 296.79 | 296.79 | 301 |
| 2026-01-21 | 301.15 | 303.00 | 295.35 | 295.35 | 295.35 | 387 |
| 2026-01-20 | 301.11 | 301.12 | 292.40 | 292.40 | 292.40 | 2,788 |
| 2026-01-19 | 305.80 | 305.80 | 305.80 | 305.80 | 305.80 | 0 |
| 2026-01-16 | 305.80 | 305.80 | 305.80 | 305.80 | 305.80 | 5 |
| 2026-01-15 | 305.80 | 305.80 | 305.80 | 305.80 | 305.80 | 0 |
| 2026-01-14 | 305.80 | 305.80 | 305.80 | 305.80 | 305.80 | 20 |
| 2026-01-13 | 313.48 | 313.48 | 313.48 | 313.48 | 313.48 | 45 |
| 2026-01-12 | 308.70 | 308.70 | 308.70 | 308.70 | 308.70 | 15 |
| 2026-01-09 | 312.10 | 313.50 | 312.10 | 313.50 | 313.50 | 1,069 |
| 2026-01-08 | 315.63 | 315.63 | 311.00 | 311.00 | 311.00 | 20 |
| 2026-01-07 | 318.72 | 319.36 | 315.63 | 315.63 | 315.63 | 1,058 |
| 2026-01-06 | 308.76 | 308.76 | 308.76 | 308.76 | 308.76 | 0 |
| 2026-01-05 | 308.76 | 308.76 | 308.76 | 308.76 | 308.76 | 0 |
| 2026-01-02 | 308.76 | 308.76 | 308.76 | 308.76 | 308.76 | 0 |
| 2025-12-30 | 308.76 | 308.76 | 308.76 | 308.76 | 308.76 | 5 |
| 2025-12-29 | 308.92 | 308.92 | 308.92 | 308.92 | 308.92 | 30 |
| 2025-12-26 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 10 |
| 2025-12-23 | 316.55 | 316.55 | 313.00 | 313.50 | 313.50 | 64 |
| 2025-12-22 | 316.00 | 324.11 | 314.75 | 324.11 | 324.11 | 41 |
| 2025-12-19 | 311.69 | 311.69 | 311.69 | 311.69 | 311.69 | 20 |
| 2025-12-18 | 310.02 | 310.02 | 310.02 | 310.02 | 310.02 | 10 |
| 2025-12-17 | 308.77 | 308.78 | 303.23 | 303.82 | 303.82 | 59 |
| 2025-12-16 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 0 |
| 2025-12-15 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 0 |
| 2025-12-12 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 0 |
| 2025-12-11 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 4 |
| 2025-12-10 | 287.99 | 294.35 | 287.15 | 294.35 | 294.35 | 766 |
| 2025-12-09 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | 0 |
| 2025-12-08 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | 0 |
| 2025-12-05 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | 0 |
| 2025-12-04 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | 0 |
| 2025-12-03 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | 0 |
| 2025-12-02 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | 0 |
| 2025-12-01 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | 0 |
| 2025-11-28 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | 0 |
| 2025-11-27 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | 0 |
| 2025-11-26 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | 0 |
| 2025-11-25 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | 0 |
| 2025-11-24 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | 7 |
| 2025-11-21 | 256.77 | 256.77 | 256.77 | 256.77 | 256.77 | 0 |
| 2025-11-19 | 256.77 | 256.77 | 256.77 | 256.77 | 256.77 | 0 |
| 2025-11-18 | 256.77 | 256.77 | 256.77 | 256.77 | 256.77 | 0 |
| 2025-11-17 | 256.77 | 256.77 | 256.77 | 256.77 | 256.77 | 0 |
| 2025-11-14 | 256.77 | 256.77 | 256.77 | 256.77 | 256.77 | 0 |
| 2025-11-13 | 256.77 | 256.77 | 256.77 | 256.77 | 256.77 | 0 |
| 2025-11-12 | 256.77 | 256.77 | 256.77 | 256.77 | 256.77 | 0 |
| 2025-11-11 | 256.77 | 256.77 | 256.77 | 256.77 | 256.77 | 0 |
| 2025-11-10 | 256.77 | 256.77 | 256.77 | 256.77 | 256.77 | 20 |
| 2025-11-07 | 258.02 | 258.02 | 258.02 | 258.02 | 258.02 | 0 |
| 2025-11-06 | 258.02 | 258.02 | 258.02 | 258.02 | 258.02 | 0 |
| 2025-11-05 | 258.02 | 258.02 | 258.02 | 258.02 | 258.02 | 0 |
| 2025-11-04 | 258.02 | 258.02 | 258.02 | 258.02 | 258.02 | 0 |
| 2025-11-03 | 258.02 | 258.02 | 258.02 | 258.02 | 258.02 | 2 |
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.