United Airlines Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 244.59 | 253.02 | 238.58 | 246.24 | 246.24 | 55 |
| 2026-10-19 | 247.67 | 247.67 | 241.94 | 242.16 | 242.16 | 21 |
| 2026-10-16 | 248.68 | 248.68 | 247.29 | 247.29 | 247.29 | 14 |
| 2026-10-15 | 249.28 | 249.28 | 249.28 | 249.28 | 249.28 | 10 |
| 2026-10-14 | 255.10 | 255.10 | 246.98 | 249.02 | 249.02 | 17 |
| 2026-10-13 | 256.77 | 259.49 | 256.77 | 259.49 | 259.49 | 18 |
| 2026-10-09 | 276.58 | 276.58 | 262.10 | 262.10 | 262.10 | 32 |
| 2026-10-08 | 273.36 | 273.36 | 273.36 | 273.36 | 273.36 | 0 |
| 2026-10-07 | 273.36 | 273.36 | 273.36 | 273.36 | 273.36 | 11 |
| 2026-10-06 | 282.69 | 282.69 | 276.26 | 276.26 | 276.26 | 431 |
| 2026-10-05 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 10 |
| 2026-10-02 | 293.10 | 293.70 | 293.10 | 293.70 | 293.70 | 2,000 |
| 2026-10-01 | 290.84 | 291.11 | 290.84 | 291.11 | 291.11 | 1,149 |
| 2026-09-30 | 293.05 | 293.05 | 286.99 | 286.99 | 286.99 | 501 |
| 2026-09-29 | 295.00 | 295.25 | 291.58 | 293.81 | 293.81 | 6,755 |
| 2026-09-28 | 290.87 | 293.30 | 286.72 | 293.00 | 293.00 | 5,008 |
| 2026-09-25 | 291.00 | 299.25 | 291.00 | 296.41 | 296.41 | 3,111 |
| 2026-09-24 | 287.97 | 289.00 | 282.58 | 289.00 | 289.00 | 4,503 |
| 2026-09-23 | 291.35 | 291.74 | 290.25 | 291.74 | 291.74 | 2,362 |
| 2026-09-22 | 301.00 | 301.20 | 293.32 | 295.43 | 295.43 | 5,264 |
| 2026-09-21 | 285.90 | 292.75 | 285.90 | 292.70 | 292.70 | 5,011 |
| 2026-09-18 | 278.59 | 278.59 | 278.59 | 278.59 | 278.59 | 0 |
| 2026-09-17 | 277.64 | 278.59 | 277.51 | 278.59 | 278.59 | 4 |
| 2026-09-16 | 276.35 | 278.85 | 274.18 | 274.18 | 274.18 | 506 |
| 2026-09-15 | 278.85 | 278.85 | 273.25 | 273.83 | 273.83 | 9,886 |
| 2026-09-14 | 279.73 | 281.40 | 279.73 | 280.56 | 280.56 | 7 |
| 2026-09-11 | 280.53 | 280.84 | 280.26 | 280.26 | 280.26 | 10 |
| 2026-09-10 | 270.00 | 271.89 | 270.00 | 271.89 | 271.89 | 9 |
| 2026-09-09 | 272.73 | 274.07 | 272.73 | 274.07 | 274.07 | 28 |
| 2026-09-08 | 279.51 | 279.51 | 277.82 | 277.82 | 277.82 | 7 |
| 2026-09-07 | 283.92 | 283.92 | 283.92 | 283.92 | 283.92 | 0 |
| 2026-09-04 | 283.08 | 284.79 | 282.80 | 283.92 | 283.92 | 8 |
| 2026-09-03 | 280.19 | 280.19 | 276.02 | 278.26 | 278.26 | 9 |
| 2026-09-02 | 277.84 | 277.84 | 277.83 | 277.83 | 277.83 | 3 |
| 2026-09-01 | 268.80 | 269.63 | 268.52 | 269.63 | 269.63 | 12 |
| 2026-08-31 | 293.75 | 293.75 | 293.75 | 293.75 | 293.75 | 0 |
| 2026-08-28 | 293.75 | 293.75 | 293.75 | 293.75 | 293.75 | 0 |
| 2026-08-27 | 295.86 | 295.86 | 293.75 | 293.75 | 293.75 | 12 |
| 2026-08-26 | 298.86 | 299.10 | 298.86 | 299.10 | 299.10 | 4 |
| 2026-08-25 | 298.00 | 298.41 | 294.00 | 298.41 | 298.41 | 71 |
| 2026-08-24 | 336.36 | 336.36 | 336.36 | 336.36 | 336.36 | 0 |
| 2026-08-21 | 336.36 | 336.36 | 336.36 | 336.36 | 336.36 | 0 |
| 2026-08-20 | 336.36 | 336.36 | 336.36 | 336.36 | 336.36 | 0 |
| 2026-08-19 | 336.36 | 336.36 | 336.36 | 336.36 | 336.36 | 0 |
| 2026-08-18 | 336.36 | 336.36 | 336.36 | 336.36 | 336.36 | 0 |
| 2026-08-17 | 336.36 | 336.36 | 336.36 | 336.36 | 336.36 | 0 |
| 2026-08-14 | 336.36 | 336.36 | 336.36 | 336.36 | 336.36 | 0 |
| 2026-08-13 | 336.36 | 336.36 | 336.36 | 336.36 | 336.36 | 0 |
| 2026-08-12 | 336.36 | 336.36 | 336.36 | 336.36 | 336.36 | 0 |
| 2026-08-11 | 336.36 | 336.36 | 336.36 | 336.36 | 336.36 | 0 |
| 2026-08-10 | 336.36 | 336.36 | 336.36 | 336.36 | 336.36 | 0 |
| 2026-08-07 | 336.36 | 336.36 | 336.36 | 336.36 | 336.36 | 0 |
| 2026-08-06 | 336.36 | 336.36 | 336.36 | 336.36 | 336.36 | 0 |
| 2026-08-05 | 336.36 | 336.36 | 336.36 | 336.36 | 336.36 | 0 |
| 2026-08-04 | 332.00 | 336.66 | 332.00 | 336.36 | 336.36 | 13 |
| 2026-08-03 | 313.46 | 313.46 | 313.46 | 313.46 | 313.46 | 0 |
| 2026-07-31 | 313.46 | 313.46 | 313.46 | 313.46 | 313.46 | 0 |
| 2026-07-30 | 313.46 | 313.46 | 313.46 | 313.46 | 313.46 | 3 |
| 2026-07-29 | 316.84 | 316.84 | 316.84 | 316.84 | 316.84 | 0 |
| 2026-07-28 | 315.22 | 316.84 | 315.22 | 316.84 | 316.84 | 11 |
Page 1 of 2 · 65 trading daysOlder →
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.