United Airlines Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,975.50 | 1,975.50 | 1,975.50 | 1,975.50 | 1,975.50 | 515 |
| 2026-07-22 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 0 |
| 2026-07-21 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 0 |
| 2026-07-20 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 0 |
| 2026-07-17 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 304 |
| 2026-07-16 | 2,074.46 | 2,074.46 | 2,074.46 | 2,074.46 | 2,074.46 | 1,074 |
| 2026-07-15 | 2,123.50 | 2,123.50 | 2,123.50 | 2,123.50 | 2,123.50 | 17 |
| 2026-07-14 | 2,098.53 | 2,098.53 | 2,098.53 | 2,098.53 | 2,098.53 | 32 |
| 2026-07-13 | 2,118.00 | 2,118.00 | 2,118.00 | 2,118.00 | 2,118.00 | 14 |
| 2026-07-10 | 2,275.00 | 2,275.00 | 2,275.00 | 2,275.00 | 2,275.00 | 0 |
| 2026-07-09 | 2,270.00 | 2,275.00 | 2,270.00 | 2,275.00 | 2,275.00 | 77 |
| 2026-07-08 | 2,159.00 | 2,198.99 | 2,159.00 | 2,198.99 | 2,198.99 | 491 |
| 2026-07-07 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 0 |
| 2026-07-06 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 0 |
| 2026-07-03 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 0 |
| 2026-07-02 | 2,344.01 | 2,344.01 | 2,316.00 | 2,316.00 | 2,316.00 | 1,650 |
| 2026-07-01 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0 |
| 2026-06-30 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 1,007 |
| 2026-06-29 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0 |
| 2026-06-26 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 40 |
| 2026-06-25 | 2,399.00 | 2,399.00 | 2,360.00 | 2,360.00 | 2,360.00 | 415 |
| 2026-06-24 | 2,265.00 | 2,300.00 | 2,265.00 | 2,300.00 | 2,300.00 | 206 |
| 2026-06-23 | 2,061.98 | 2,061.98 | 2,061.98 | 2,061.98 | 2,061.98 | 0 |
| 2026-06-22 | 2,053.99 | 2,077.01 | 2,053.99 | 2,061.98 | 2,061.98 | 2,879 |
| 2026-06-19 | 2,054.00 | 2,054.00 | 2,054.00 | 2,054.00 | 2,054.00 | 0 |
| 2026-06-18 | 2,035.00 | 2,073.50 | 2,035.00 | 2,054.00 | 2,054.00 | 691 |
| 2026-06-17 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 0 |
| 2026-06-16 | 2,075.00 | 2,080.00 | 2,075.00 | 2,080.00 | 2,080.00 | 152 |
| 2026-06-15 | 2,099.00 | 2,099.00 | 2,070.00 | 2,075.00 | 2,075.00 | 70 |
| 2026-06-12 | 1,944.00 | 1,944.00 | 1,940.00 | 1,940.00 | 1,940.00 | 38 |
| 2026-06-11 | 1,808.21 | 1,808.21 | 1,808.21 | 1,808.21 | 1,808.21 | 723 |
| 2026-06-10 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 721 |
| 2026-06-09 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2026-06-08 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 308 |
| 2026-06-05 | 1,812.50 | 1,850.00 | 1,812.50 | 1,850.00 | 1,850.00 | 328 |
| 2026-06-04 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 0 |
| 2026-06-03 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 0 |
| 2026-06-02 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 61 |
| 2026-06-01 | 2,001.79 | 2,001.79 | 1,915.00 | 1,944.00 | 1,944.00 | 9,185 |
| 2026-05-29 | 2,008.00 | 2,028.20 | 2,008.00 | 2,028.20 | 2,028.20 | 272 |
| 2026-05-28 | 1,992.00 | 1,992.00 | 1,970.01 | 1,970.01 | 1,970.01 | 380 |
| 2026-05-27 | 1,961.00 | 1,966.00 | 1,959.00 | 1,960.00 | 1,960.00 | 1,991 |
| 2026-05-26 | 1,820.00 | 1,837.00 | 1,820.00 | 1,826.01 | 1,826.01 | 451 |
| 2026-05-25 | 1,739.99 | 1,739.99 | 1,739.99 | 1,739.99 | 1,739.99 | 0 |
| 2026-05-22 | 1,677.97 | 1,740.00 | 1,677.97 | 1,739.99 | 1,739.99 | 127 |
| 2026-05-21 | 1,686.65 | 1,732.00 | 1,686.41 | 1,686.41 | 1,686.41 | 743 |
| 2026-05-20 | 1,570.25 | 1,687.00 | 1,570.25 | 1,687.00 | 1,687.00 | 1,742 |
| 2026-05-19 | 1,554.00 | 1,554.00 | 1,547.49 | 1,549.00 | 1,549.00 | 2,188 |
| 2026-05-18 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0 |
| 2026-05-15 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0 |
| 2026-05-14 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0 |
| 2026-05-13 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 167 |
| 2026-05-12 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0 |
| 2026-05-11 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 93 |
| 2026-05-08 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 0 |
| 2026-05-07 | 1,750.00 | 1,767.00 | 1,750.00 | 1,767.00 | 1,767.00 | 198 |
| 2026-05-06 | 1,710.00 | 1,724.00 | 1,699.90 | 1,724.00 | 1,724.00 | 893 |
| 2026-05-05 | 1,614.99 | 1,633.80 | 1,614.99 | 1,633.44 | 1,633.44 | 386 |
| 2026-05-04 | 1,617.39 | 1,625.80 | 1,614.99 | 1,614.99 | 1,614.99 | 1,601 |
| 2026-04-30 | 1,583.37 | 1,583.37 | 1,568.00 | 1,568.00 | 1,568.00 | 1,425 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.