United Airlines Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 220.88 | 220.88 | 220.88 | 220.88 | 220.88 | 2 |
| 2025-05-15 | 217.65 | 219.26 | 216.48 | 217.20 | 217.20 | 265 |
| 2025-05-14 | 234.65 | 234.65 | 224.50 | 224.50 | 224.50 | 129 |
| 2025-05-13 | 228.34 | 231.31 | 228.34 | 231.31 | 231.31 | 12 |
| 2025-05-12 | 234.99 | 235.00 | 223.83 | 223.83 | 223.83 | 194 |
| 2025-05-09 | 216.08 | 220.08 | 216.08 | 218.25 | 218.25 | 80 |
| 2025-05-08 | 217.41 | 227.57 | 217.41 | 226.61 | 226.61 | 758 |
| 2025-05-07 | 216.57 | 220.16 | 215.66 | 216.93 | 216.93 | 226 |
| 2025-05-06 | 210.84 | 214.85 | 210.49 | 214.84 | 214.84 | 21 |
| 2025-05-05 | 212.37 | 217.81 | 212.37 | 215.88 | 215.88 | 503 |
| 2025-05-02 | 206.76 | 211.70 | 206.21 | 210.13 | 210.13 | 358 |
| 2025-04-30 | 189.00 | 194.64 | 189.00 | 194.64 | 194.64 | 6 |
| 2025-04-29 | 193.56 | 193.56 | 193.56 | 193.56 | 193.56 | 80 |
| 2025-04-28 | 199.37 | 199.37 | 192.93 | 194.18 | 194.18 | 431 |
| 2025-04-25 | 191.54 | 196.34 | 191.54 | 193.67 | 193.67 | 28 |
| 2025-04-24 | 195.94 | 196.01 | 194.47 | 195.45 | 195.45 | 70 |
| 2025-04-23 | 190.84 | 205.14 | 190.84 | 196.47 | 196.47 | 25 |
| 2025-04-22 | 188.29 | 191.99 | 188.29 | 190.84 | 190.84 | 1,005 |
| 2025-04-17 | 198.18 | 198.18 | 190.61 | 192.37 | 192.37 | 2,022 |
| 2025-04-16 | 196.95 | 203.40 | 192.53 | 193.48 | 193.48 | 862 |
| 2025-04-15 | 200.41 | 200.41 | 196.94 | 196.94 | 196.94 | 75 |
| 2025-04-14 | 192.74 | 193.23 | 189.95 | 193.07 | 193.07 | 221 |
| 2025-04-11 | 181.62 | 192.46 | 181.62 | 191.62 | 191.62 | 188 |
| 2025-04-10 | 210.43 | 210.43 | 181.59 | 181.59 | 181.59 | 10,975 |
| 2025-04-09 | 179.29 | 208.34 | 172.40 | 208.34 | 208.34 | 60 |
| 2025-04-08 | 178.00 | 178.00 | 167.77 | 168.13 | 168.13 | 103 |
| 2025-04-07 | 165.00 | 175.40 | 165.00 | 171.53 | 171.53 | 340 |
| 2025-04-04 | 156.40 | 171.15 | 156.40 | 171.15 | 171.15 | 572 |
| 2025-04-03 | 173.99 | 176.69 | 168.97 | 168.98 | 168.98 | 208 |
| 2025-04-02 | 199.48 | 201.30 | 199.48 | 201.30 | 201.30 | 5 |
| 2025-04-01 | 191.20 | 192.89 | 188.54 | 192.00 | 192.00 | 188 |
| 2025-03-31 | 187.37 | 197.72 | 186.34 | 197.72 | 197.72 | 156 |
| 2025-03-28 | 204.69 | 205.00 | 199.92 | 200.92 | 200.92 | 283 |
| 2025-03-27 | 222.53 | 222.53 | 211.69 | 211.69 | 211.69 | 25 |
| 2025-03-26 | 226.82 | 226.82 | 221.31 | 222.53 | 222.53 | 37 |
| 2025-03-25 | 229.60 | 229.60 | 226.40 | 226.40 | 226.40 | 110 |
| 2025-03-24 | 221.97 | 229.50 | 221.97 | 229.50 | 229.50 | 95 |
| 2025-03-21 | 213.31 | 213.70 | 211.50 | 213.49 | 213.49 | 159 |
| 2025-03-20 | 210.23 | 210.23 | 208.82 | 208.82 | 208.82 | 298 |
| 2025-03-19 | 208.10 | 212.59 | 206.80 | 208.60 | 208.60 | 352 |
| 2025-03-18 | 203.00 | 203.00 | 202.24 | 203.00 | 203.00 | 414 |
| 2025-03-17 | 212.92 | 212.92 | 210.20 | 211.93 | 211.93 | 333 |
| 2025-03-14 | 205.79 | 212.28 | 205.79 | 210.82 | 210.82 | 547 |
| 2025-03-13 | 212.73 | 212.73 | 196.69 | 203.03 | 203.03 | 729 |
| 2025-03-12 | 210.00 | 211.07 | 208.95 | 210.33 | 210.33 | 231 |
| 2025-03-11 | 225.02 | 233.60 | 212.34 | 221.00 | 221.00 | 406 |
| 2025-03-10 | 225.25 | 225.25 | 225.25 | 225.25 | 225.25 | 230 |
| 2025-03-07 | 248.25 | 248.25 | 230.00 | 238.29 | 238.29 | 227 |
| 2025-03-06 | 258.70 | 258.70 | 248.54 | 248.54 | 248.54 | 68 |
| 2025-03-05 | 264.76 | 264.76 | 258.87 | 262.00 | 262.00 | 56 |
| 2025-02-28 | 270.26 | 278.00 | 270.26 | 274.79 | 274.79 | 181 |
| 2025-02-27 | 276.59 | 276.59 | 266.64 | 267.44 | 267.44 | 99 |
| 2025-02-26 | 286.72 | 286.72 | 282.36 | 284.12 | 284.12 | 59 |
| 2025-02-25 | 278.00 | 278.36 | 271.75 | 276.50 | 276.50 | 184 |
| 2025-02-24 | 275.13 | 284.52 | 275.13 | 282.96 | 282.96 | 459 |
| 2025-02-21 | 293.59 | 295.80 | 273.89 | 275.47 | 275.47 | 445 |
| 2025-02-20 | 291.80 | 292.91 | 287.00 | 292.77 | 292.77 | 41 |
| 2025-02-19 | 295.50 | 304.06 | 295.50 | 303.65 | 303.65 | 33 |
| 2025-02-18 | 298.14 | 301.80 | 293.40 | 293.40 | 293.40 | 48 |
| 2025-02-17 | 295.70 | 295.70 | 295.70 | 295.70 | 295.70 | 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.