United Airlines Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1,583.37 | 1,583.37 | 1,568.00 | 1,568.00 | 1,568.00 | 1,425 |
| 2026-04-29 | 1,540.00 | 1,548.55 | 1,540.00 | 1,546.00 | 1,546.00 | 448 |
| 2026-04-28 | 1,604.97 | 1,604.97 | 1,604.97 | 1,604.97 | 1,604.97 | 0 |
| 2026-04-27 | 1,599.99 | 1,604.97 | 1,599.99 | 1,604.97 | 1,604.97 | 18 |
| 2026-04-24 | 1,607.00 | 1,613.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,126 |
| 2026-04-23 | 1,615.00 | 1,615.44 | 1,560.00 | 1,570.00 | 1,570.00 | 1,791 |
| 2026-04-22 | 1,615.00 | 1,615.00 | 1,569.00 | 1,589.00 | 1,589.00 | 6,031 |
| 2026-04-21 | 1,730.00 | 1,730.00 | 1,710.00 | 1,710.00 | 1,710.00 | 621 |
| 2026-04-20 | 1,716.00 | 1,716.00 | 1,710.00 | 1,710.00 | 1,710.00 | 856 |
| 2026-04-17 | 1,797.91 | 1,797.91 | 1,797.91 | 1,797.91 | 1,797.91 | 905 |
| 2026-04-16 | 1,651.10 | 1,651.10 | 1,651.10 | 1,651.10 | 1,651.10 | 1,098 |
| 2026-04-15 | 1,645.00 | 1,645.00 | 1,626.32 | 1,626.32 | 1,626.32 | 1,135 |
| 2026-04-14 | 1,680.00 | 1,700.00 | 1,680.00 | 1,683.00 | 1,683.00 | 4,799 |
| 2026-04-13 | 1,635.80 | 1,635.80 | 1,635.80 | 1,635.80 | 1,635.80 | 300 |
| 2026-04-10 | 1,668.00 | 1,668.00 | 1,659.00 | 1,659.00 | 1,659.00 | 59 |
| 2026-04-09 | 1,697.45 | 1,697.45 | 1,697.45 | 1,697.45 | 1,697.45 | 30 |
| 2026-04-08 | 1,773.00 | 1,773.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,968 |
| 2026-04-07 | 1,563.00 | 1,563.50 | 1,543.50 | 1,563.50 | 1,563.50 | 781 |
| 2026-04-06 | 1,618.00 | 1,618.50 | 1,618.00 | 1,618.50 | 1,618.50 | 8,898 |
| 2026-04-01 | 1,687.30 | 1,700.00 | 1,687.30 | 1,694.00 | 1,694.00 | 564 |
| 2026-03-31 | 1,570.50 | 1,643.74 | 1,570.50 | 1,643.74 | 1,643.74 | 582 |
| 2026-03-30 | 1,577.00 | 1,577.00 | 1,543.50 | 1,543.50 | 1,543.50 | 470 |
| 2026-03-27 | 1,632.42 | 1,632.42 | 1,632.42 | 1,632.42 | 1,632.42 | 10 |
| 2026-03-26 | 1,640.63 | 1,640.63 | 1,640.63 | 1,640.63 | 1,640.63 | 211 |
| 2026-03-25 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 40 |
| 2026-03-24 | 1,669.00 | 1,669.00 | 1,667.60 | 1,667.60 | 1,667.60 | 60 |
| 2026-03-23 | 1,682.00 | 1,695.27 | 1,671.00 | 1,671.00 | 1,671.00 | 324 |
| 2026-03-20 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 93 |
| 2026-03-19 | 1,636.80 | 1,636.80 | 1,636.80 | 1,636.80 | 1,636.80 | 40 |
| 2026-03-18 | 1,677.88 | 1,679.00 | 1,645.00 | 1,645.00 | 1,645.00 | 222 |
| 2026-03-17 | 1,641.00 | 1,641.00 | 1,630.00 | 1,630.00 | 1,630.00 | 497 |
| 2026-03-13 | 1,544.00 | 1,560.00 | 1,544.00 | 1,560.00 | 1,560.00 | 100 |
| 2026-03-12 | 1,585.16 | 1,585.16 | 1,585.16 | 1,585.16 | 1,585.16 | 0 |
| 2026-03-11 | 1,577.00 | 1,585.16 | 1,577.00 | 1,585.16 | 1,585.16 | 577 |
| 2026-03-10 | 1,603.10 | 1,638.15 | 1,603.10 | 1,608.00 | 1,608.00 | 515 |
| 2026-03-09 | 1,605.75 | 1,605.75 | 1,605.75 | 1,605.75 | 1,605.75 | 161 |
| 2026-03-06 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 457 |
| 2026-03-05 | 1,720.00 | 1,720.00 | 1,635.00 | 1,691.00 | 1,691.00 | 680 |
| 2026-03-04 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 83 |
| 2026-03-03 | 1,760.00 | 1,830.00 | 1,730.00 | 1,830.00 | 1,830.00 | 65 |
| 2026-03-02 | 1,799.00 | 1,799.00 | 1,768.15 | 1,768.15 | 1,768.15 | 452 |
| 2026-02-27 | 1,874.00 | 1,874.00 | 1,831.00 | 1,832.23 | 1,832.23 | 1,411 |
| 2026-02-26 | 1,927.00 | 1,927.00 | 1,927.00 | 1,927.00 | 1,927.00 | 0 |
| 2026-02-25 | 1,927.00 | 1,927.00 | 1,927.00 | 1,927.00 | 1,927.00 | 12 |
| 2026-02-24 | 1,892.40 | 1,892.40 | 1,892.40 | 1,892.40 | 1,892.40 | 0 |
| 2026-02-23 | 1,892.40 | 1,892.40 | 1,892.40 | 1,892.40 | 1,892.40 | 0 |
| 2026-02-20 | 1,892.40 | 1,892.40 | 1,892.40 | 1,892.40 | 1,892.40 | 10 |
| 2026-02-19 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | 9 |
| 2026-02-18 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 56 |
| 2026-02-17 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0 |
| 2026-02-16 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0 |
| 2026-02-13 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 21 |
| 2026-02-12 | 1,951.72 | 1,951.72 | 1,951.72 | 1,951.72 | 1,951.72 | 19 |
| 2026-02-11 | 2,008.35 | 2,008.35 | 2,008.35 | 2,008.35 | 2,008.35 | 0 |
| 2026-02-10 | 2,012.00 | 2,012.00 | 2,008.35 | 2,008.35 | 2,008.35 | 45 |
| 2026-02-09 | 1,980.00 | 2,000.00 | 1,980.00 | 2,000.00 | 2,000.00 | 63 |
| 2026-02-06 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0 |
| 2026-02-05 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0 |
| 2026-02-04 | 1,900.00 | 1,900.00 | 1,890.00 | 1,890.00 | 1,890.00 | 91 |
| 2026-02-03 | 1,904.01 | 1,904.01 | 1,904.01 | 1,904.01 | 1,904.01 | 5 |
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.