United Airlines Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 258.06 | 258.06 | 258.06 | 258.06 | 258.06 | 0 |
| 2025-10-30 | 258.06 | 258.06 | 258.06 | 258.06 | 258.06 | 0 |
| 2025-10-29 | 258.00 | 258.06 | 258.00 | 258.06 | 258.06 | 117 |
| 2025-10-28 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2025-10-27 | 268.00 | 268.00 | 266.00 | 266.00 | 266.00 | 17 |
| 2025-10-24 | 270.01 | 270.01 | 270.01 | 270.01 | 270.01 | 0 |
| 2025-10-23 | 270.01 | 270.01 | 270.01 | 270.01 | 270.01 | 0 |
| 2025-10-22 | 270.01 | 270.01 | 270.01 | 270.01 | 270.01 | 0 |
| 2025-10-21 | 270.01 | 270.01 | 270.01 | 270.01 | 270.01 | 5 |
| 2025-10-20 | 267.26 | 267.26 | 267.26 | 267.26 | 267.26 | 0 |
| 2025-10-17 | 267.26 | 267.26 | 267.26 | 267.26 | 267.26 | 0 |
| 2025-10-16 | 264.61 | 267.26 | 264.61 | 267.26 | 267.26 | 32 |
| 2025-10-15 | 282.42 | 282.42 | 282.42 | 282.42 | 282.42 | 0 |
| 2025-10-14 | 274.00 | 282.42 | 274.00 | 282.42 | 282.42 | 540 |
| 2025-10-13 | 268.21 | 268.76 | 268.21 | 268.76 | 268.76 | 2 |
| 2025-10-10 | 280.77 | 280.77 | 266.76 | 269.35 | 269.35 | 146 |
| 2025-10-09 | 276.11 | 276.11 | 270.13 | 270.13 | 270.13 | 21 |
| 2025-10-08 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 5 |
| 2025-10-07 | 257.00 | 258.30 | 257.00 | 258.30 | 258.30 | 40 |
| 2025-10-06 | 250.75 | 250.75 | 250.75 | 250.75 | 250.75 | 0 |
| 2025-10-03 | 250.75 | 250.75 | 250.75 | 250.75 | 250.75 | 0 |
| 2025-10-02 | 250.00 | 250.75 | 250.00 | 250.75 | 250.75 | 30 |
| 2025-10-01 | 253.20 | 253.20 | 253.20 | 253.20 | 253.20 | 15 |
| 2025-09-30 | 261.52 | 261.52 | 261.52 | 261.52 | 261.52 | 0 |
| 2025-09-29 | 261.52 | 261.52 | 261.52 | 261.52 | 261.52 | 2 |
| 2025-09-26 | 276.92 | 276.92 | 276.92 | 276.92 | 276.92 | 0 |
| 2025-09-25 | 276.92 | 276.92 | 276.92 | 276.92 | 276.92 | 0 |
| 2025-09-24 | 275.52 | 276.92 | 275.52 | 276.92 | 276.92 | 24 |
| 2025-09-23 | 280.84 | 280.84 | 280.84 | 280.84 | 280.84 | 0 |
| 2025-09-22 | 280.84 | 280.84 | 280.84 | 280.84 | 280.84 | 0 |
| 2025-09-19 | 280.84 | 280.84 | 280.84 | 280.84 | 280.84 | 0 |
| 2025-09-18 | 280.84 | 280.84 | 280.84 | 280.84 | 280.84 | 3 |
| 2025-09-17 | 276.95 | 276.95 | 276.95 | 276.95 | 276.95 | 0 |
| 2025-09-16 | 276.95 | 276.95 | 276.95 | 276.95 | 276.95 | 73 |
| 2025-09-15 | 276.95 | 276.95 | 276.95 | 276.95 | 276.95 | 31 |
| 2025-09-12 | 292.61 | 292.61 | 285.36 | 285.36 | 285.36 | 190 |
| 2025-09-11 | 291.74 | 296.96 | 291.74 | 296.96 | 296.96 | 236 |
| 2025-09-10 | 288.86 | 291.17 | 287.98 | 290.01 | 290.01 | 113 |
| 2025-09-09 | 287.97 | 287.97 | 287.97 | 287.97 | 287.97 | 15 |
| 2025-09-08 | 291.00 | 293.00 | 291.00 | 293.00 | 293.00 | 15 |
| 2025-09-05 | 286.83 | 287.40 | 286.83 | 287.40 | 287.40 | 31 |
| 2025-09-04 | 291.95 | 292.70 | 287.10 | 288.27 | 288.27 | 87 |
| 2025-09-03 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | 68 |
| 2025-09-02 | 280.43 | 280.43 | 280.43 | 280.43 | 280.43 | 350 |
| 2025-09-01 | 288.71 | 288.71 | 288.71 | 288.71 | 288.71 | 40 |
| 2025-08-29 | 287.84 | 288.12 | 287.28 | 288.12 | 288.12 | 176 |
| 2025-08-28 | 284.48 | 284.48 | 284.48 | 284.48 | 284.48 | 25 |
| 2025-08-27 | 283.36 | 287.28 | 282.45 | 282.45 | 282.45 | 20 |
| 2025-08-26 | 283.36 | 283.36 | 283.36 | 283.36 | 283.36 | 200 |
| 2025-08-25 | 277.47 | 277.47 | 277.47 | 277.47 | 277.47 | 11 |
| 2025-08-22 | 272.11 | 272.11 | 272.11 | 272.11 | 272.11 | 0 |
| 2025-08-21 | 272.11 | 272.11 | 272.11 | 272.11 | 272.11 | 0 |
| 2025-08-20 | 269.90 | 272.11 | 269.90 | 272.11 | 272.11 | 26 |
| 2025-08-19 | 280.53 | 280.53 | 278.06 | 278.32 | 278.32 | 98 |
| 2025-08-18 | 272.70 | 278.30 | 272.70 | 278.30 | 278.30 | 13 |
| 2025-08-15 | 265.14 | 265.14 | 265.14 | 265.14 | 265.14 | 0 |
| 2025-08-14 | 265.18 | 265.18 | 264.60 | 265.14 | 265.14 | 16 |
| 2025-08-13 | 265.68 | 265.68 | 265.68 | 265.68 | 265.68 | 9 |
| 2025-08-12 | 261.36 | 262.59 | 260.40 | 262.56 | 262.56 | 406 |
| 2025-08-11 | 243.36 | 243.36 | 243.36 | 243.36 | 243.36 | 0 |
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.