United Airlines Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 243.36 | 243.36 | 243.36 | 243.36 | 243.36 | 0 |
| 2025-08-08 | 243.36 | 243.36 | 243.36 | 243.36 | 243.36 | 70 |
| 2025-08-07 | 238.08 | 238.08 | 238.08 | 238.08 | 238.08 | 100 |
| 2025-08-06 | 242.31 | 242.64 | 242.31 | 242.64 | 242.64 | 312 |
| 2025-08-05 | 240.00 | 240.45 | 240.00 | 240.45 | 240.45 | 204 |
| 2025-08-04 | 238.97 | 239.28 | 237.13 | 239.20 | 239.20 | 163 |
| 2025-08-01 | 233.75 | 235.20 | 233.75 | 234.14 | 234.14 | 13 |
| 2025-07-31 | 253.75 | 253.75 | 253.75 | 253.75 | 253.75 | 0 |
| 2025-07-30 | 253.75 | 253.75 | 253.75 | 253.75 | 253.75 | 3 |
| 2025-07-29 | 259.99 | 259.99 | 250.90 | 251.94 | 251.94 | 252 |
| 2025-07-28 | 257.75 | 257.75 | 257.75 | 257.75 | 257.75 | 3 |
| 2025-07-25 | 249.75 | 254.25 | 249.75 | 253.50 | 253.50 | 10 |
| 2025-07-24 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 0 |
| 2025-07-23 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 0 |
| 2025-07-22 | 251.22 | 251.22 | 249.00 | 249.00 | 249.00 | 5 |
| 2025-07-21 | 257.40 | 257.40 | 257.40 | 257.40 | 257.40 | 133 |
| 2025-07-18 | 254.44 | 257.50 | 254.44 | 257.50 | 257.50 | 8 |
| 2025-07-17 | 253.50 | 256.25 | 249.25 | 253.05 | 253.05 | 53 |
| 2025-07-16 | 244.95 | 244.95 | 244.95 | 244.95 | 244.95 | 1 |
| 2025-07-15 | 242.50 | 242.50 | 241.50 | 241.75 | 241.75 | 24 |
| 2025-07-14 | 242.64 | 246.69 | 242.64 | 246.24 | 246.24 | 38 |
| 2025-07-11 | 248.37 | 248.37 | 242.58 | 243.50 | 243.50 | 366 |
| 2025-07-10 | 251.00 | 257.40 | 250.00 | 257.40 | 257.40 | 476 |
| 2025-07-09 | 221.01 | 221.01 | 220.82 | 220.82 | 220.82 | 130 |
| 2025-07-08 | 222.00 | 226.70 | 220.22 | 220.88 | 220.88 | 383 |
| 2025-07-07 | 222.00 | 225.50 | 222.00 | 225.50 | 225.50 | 13 |
| 2025-07-04 | 224.08 | 224.08 | 224.08 | 224.08 | 224.08 | 0 |
| 2025-07-03 | 224.64 | 224.64 | 224.08 | 224.08 | 224.08 | 120 |
| 2025-07-02 | 214.72 | 218.90 | 214.72 | 218.02 | 218.02 | 249 |
| 2025-07-01 | 211.31 | 211.31 | 211.31 | 211.31 | 211.31 | 2 |
| 2025-06-30 | 217.36 | 217.36 | 214.43 | 215.63 | 215.63 | 106 |
| 2025-06-27 | 215.31 | 215.95 | 213.92 | 215.86 | 215.86 | 245 |
| 2025-06-26 | 212.98 | 214.62 | 212.47 | 213.15 | 213.15 | 62 |
| 2025-06-25 | 212.68 | 213.61 | 211.06 | 213.22 | 213.22 | 428 |
| 2025-06-24 | 219.62 | 219.62 | 217.55 | 217.55 | 217.55 | 150 |
| 2025-06-23 | 198.50 | 212.20 | 198.50 | 210.88 | 210.88 | 191 |
| 2025-06-20 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 3 |
| 2025-06-18 | 202.50 | 204.40 | 202.50 | 204.20 | 204.20 | 322 |
| 2025-06-17 | 208.20 | 208.20 | 200.38 | 201.50 | 201.50 | 82 |
| 2025-06-16 | 210.00 | 216.47 | 210.00 | 214.20 | 214.20 | 242 |
| 2025-06-13 | 207.25 | 211.27 | 204.02 | 204.02 | 204.02 | 484 |
| 2025-06-12 | 215.01 | 215.01 | 213.42 | 213.47 | 213.47 | 360 |
| 2025-06-11 | 223.15 | 223.24 | 222.25 | 222.25 | 222.25 | 364 |
| 2025-06-10 | 228.16 | 232.07 | 228.16 | 228.39 | 228.39 | 21 |
| 2025-06-09 | 238.70 | 238.70 | 235.92 | 235.92 | 235.92 | 200 |
| 2025-06-06 | 229.40 | 234.96 | 229.40 | 234.96 | 234.96 | 179 |
| 2025-06-05 | 228.78 | 228.78 | 224.85 | 224.87 | 224.87 | 208 |
| 2025-06-04 | 231.16 | 231.21 | 229.41 | 229.41 | 229.41 | 271 |
| 2025-06-03 | 229.86 | 229.86 | 229.86 | 229.86 | 229.86 | 0 |
| 2025-06-02 | 220.56 | 229.91 | 220.56 | 229.86 | 229.86 | 34 |
| 2025-05-30 | 221.23 | 228.08 | 221.23 | 228.08 | 228.08 | 215 |
| 2025-05-29 | 224.55 | 224.55 | 220.87 | 222.15 | 222.15 | 326 |
| 2025-05-28 | 220.08 | 220.08 | 220.08 | 220.08 | 220.08 | 1 |
| 2025-05-27 | 215.48 | 224.82 | 215.48 | 220.08 | 220.08 | 73 |
| 2025-05-26 | 210.45 | 210.45 | 210.45 | 210.45 | 210.45 | 0 |
| 2025-05-23 | 209.90 | 210.88 | 209.52 | 210.45 | 210.45 | 357 |
| 2025-05-22 | 210.00 | 216.31 | 210.00 | 213.36 | 213.36 | 122 |
| 2025-05-21 | 210.35 | 212.01 | 205.66 | 205.66 | 205.66 | 181 |
| 2025-05-20 | 220.88 | 220.88 | 220.88 | 220.88 | 220.88 | 0 |
| 2025-05-19 | 220.88 | 220.88 | 220.88 | 220.88 | 220.88 | 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.