United Airlines Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 288.55 | 296.64 | 287.68 | 294.84 | 294.84 | 109 |
| 2025-02-13 | 284.20 | 290.15 | 284.20 | 290.15 | 290.15 | 35 |
| 2025-02-12 | 298.93 | 307.51 | 298.93 | 299.46 | 299.46 | 89 |
| 2025-02-11 | 308.50 | 308.50 | 294.60 | 297.99 | 297.99 | 132 |
| 2025-02-10 | 306.00 | 313.50 | 306.00 | 308.50 | 308.50 | 33 |
| 2025-02-07 | 316.30 | 316.88 | 314.43 | 316.41 | 316.41 | 354 |
| 2025-02-06 | 313.32 | 317.47 | 313.00 | 315.78 | 315.78 | 38 |
| 2025-02-05 | 313.08 | 316.38 | 311.81 | 313.61 | 313.61 | 74 |
| 2025-02-04 | 306.80 | 313.00 | 304.82 | 312.66 | 312.66 | 15 |
| 2025-02-03 | 310.87 | 310.87 | 299.46 | 306.80 | 306.80 | 44 |
| 2025-01-31 | 312.52 | 314.82 | 308.15 | 310.87 | 310.87 | 692 |
| 2025-01-30 | 316.84 | 322.20 | 316.14 | 320.95 | 320.95 | 58 |
| 2025-01-29 | 315.60 | 317.72 | 314.90 | 316.84 | 316.84 | 112 |
| 2025-01-28 | 309.93 | 312.94 | 309.93 | 312.94 | 312.94 | 330 |
| 2025-01-27 | 310.98 | 319.87 | 310.98 | 316.76 | 316.76 | 254 |
| 2025-01-24 | 309.20 | 318.00 | 309.20 | 310.98 | 310.98 | 618 |
| 2025-01-23 | 322.87 | 322.87 | 322.87 | 322.87 | 322.87 | 1 |
| 2025-01-22 | 342.21 | 342.87 | 321.75 | 322.87 | 322.87 | 689 |
| 2025-01-21 | 328.01 | 333.06 | 328.01 | 332.16 | 332.16 | 959 |
| 2025-01-20 | 328.33 | 328.33 | 328.01 | 328.01 | 328.01 | 13 |
| 2025-01-17 | 323.11 | 328.00 | 323.11 | 326.20 | 326.20 | 203 |
| 2025-01-16 | 317.00 | 323.76 | 316.35 | 323.11 | 323.11 | 585 |
| 2025-01-15 | 324.78 | 332.00 | 315.27 | 315.27 | 315.27 | 160 |
| 2025-01-14 | 324.92 | 327.20 | 323.94 | 324.77 | 324.77 | 149 |
| 2025-01-13 | 324.06 | 324.06 | 312.00 | 314.20 | 314.20 | 594 |
| 2025-01-10 | 337.00 | 337.00 | 326.00 | 326.00 | 326.00 | 1,591 |
| 2025-01-09 | 313.61 | 313.61 | 313.61 | 313.61 | 313.61 | 5 |
| 2025-01-08 | 308.58 | 317.44 | 308.58 | 316.50 | 316.50 | 237 |
| 2025-01-07 | 301.22 | 310.20 | 301.22 | 308.58 | 308.58 | 266 |
| 2025-01-06 | 298.20 | 308.45 | 297.30 | 301.22 | 301.22 | 214 |
| 2025-01-03 | 294.00 | 294.29 | 283.00 | 294.29 | 294.29 | 2,320 |
| 2025-01-02 | 302.66 | 302.66 | 292.05 | 292.05 | 292.05 | 411 |
| 2024-12-30 | 301.32 | 305.04 | 296.35 | 302.25 | 302.25 | 128 |
| 2024-12-27 | 306.67 | 307.10 | 306.67 | 307.10 | 307.10 | 140 |
| 2024-12-26 | 309.54 | 311.85 | 309.54 | 310.20 | 310.20 | 2,332 |
| 2024-12-23 | 296.10 | 308.40 | 296.10 | 307.80 | 307.80 | 392 |
| 2024-12-20 | 290.87 | 298.99 | 290.87 | 298.99 | 298.99 | 322 |
| 2024-12-19 | 290.00 | 292.61 | 288.26 | 292.61 | 292.61 | 91 |
| 2024-12-18 | 298.12 | 301.02 | 285.07 | 285.07 | 285.07 | 41 |
| 2024-12-17 | 290.30 | 290.99 | 288.80 | 290.99 | 290.99 | 30 |
| 2024-12-16 | 289.08 | 293.77 | 287.02 | 291.74 | 291.74 | 88 |
| 2024-12-13 | 289.08 | 289.08 | 289.08 | 289.08 | 289.08 | 30 |
| 2024-12-12 | 294.00 | 294.64 | 292.90 | 292.90 | 292.90 | 15 |
| 2024-12-11 | 299.34 | 299.34 | 292.90 | 294.64 | 294.64 | 197 |
| 2024-12-10 | 285.46 | 296.96 | 285.46 | 292.00 | 292.00 | 135 |
| 2024-12-09 | 304.33 | 306.30 | 290.70 | 291.29 | 291.29 | 96 |
| 2024-12-06 | 312.48 | 314.96 | 304.11 | 304.11 | 304.11 | 131 |
| 2024-12-05 | 306.00 | 313.80 | 305.10 | 309.90 | 309.90 | 254 |
| 2024-12-04 | 296.67 | 298.12 | 293.77 | 298.12 | 298.12 | 335 |
| 2024-12-03 | 297.60 | 297.60 | 291.78 | 292.80 | 292.80 | 53 |
| 2024-12-02 | 292.90 | 298.53 | 292.90 | 297.54 | 297.54 | 70 |
| 2024-11-29 | 294.04 | 296.70 | 289.26 | 292.14 | 292.14 | 275 |
| 2024-11-27 | 285.88 | 285.88 | 285.88 | 285.88 | 285.88 | 36 |
| 2024-11-26 | 288.96 | 288.96 | 281.96 | 281.96 | 281.96 | 204 |
| 2024-11-25 | 271.21 | 283.36 | 271.21 | 280.84 | 280.84 | 94 |
| 2024-11-22 | 275.97 | 276.75 | 269.00 | 276.75 | 276.75 | 89 |
| 2024-11-21 | 275.15 | 276.48 | 272.50 | 276.48 | 276.48 | 202 |
| 2024-11-19 | 258.18 | 271.54 | 258.18 | 270.14 | 270.14 | 43 |
| 2024-11-18 | 267.29 | 267.29 | 256.36 | 259.50 | 259.50 | 170 |
| 2024-11-14 | 264.16 | 268.84 | 261.36 | 267.30 | 267.30 | 117 |
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.