United Airlines Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0 |
| 2026-01-29 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0 |
| 2026-01-28 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 8 |
| 2026-01-27 | 1,871.14 | 1,871.14 | 1,871.14 | 1,871.14 | 1,871.14 | 0 |
| 2026-01-26 | 1,871.14 | 1,871.14 | 1,871.14 | 1,871.14 | 1,871.14 | 10 |
| 2026-01-23 | 1,957.21 | 1,957.21 | 1,957.21 | 1,957.21 | 1,957.21 | 0 |
| 2026-01-22 | 1,957.21 | 1,957.21 | 1,957.21 | 1,957.21 | 1,957.21 | 10 |
| 2026-01-21 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 40 |
| 2026-01-20 | 1,967.00 | 1,967.00 | 1,900.00 | 1,900.00 | 1,900.00 | 208 |
| 2026-01-19 | 1,982.41 | 1,982.41 | 1,982.41 | 1,982.41 | 1,982.41 | 0 |
| 2026-01-16 | 1,982.41 | 1,982.41 | 1,982.41 | 1,982.41 | 1,982.41 | 0 |
| 2026-01-15 | 1,982.41 | 1,982.41 | 1,982.41 | 1,982.41 | 1,982.41 | 10 |
| 2026-01-14 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 0 |
| 2026-01-13 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 60 |
| 2026-01-12 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 0 |
| 2026-01-09 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 424 |
| 2026-01-08 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 0 |
| 2026-01-07 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 0 |
| 2026-01-06 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 0 |
| 2026-01-05 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 7 |
| 2026-01-02 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 5 |
| 2025-12-31 | 2,006.08 | 2,006.08 | 2,006.08 | 2,006.08 | 2,006.08 | 0 |
| 2025-12-30 | 2,006.08 | 2,006.08 | 2,006.08 | 2,006.08 | 2,006.08 | 9 |
| 2025-12-29 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 0 |
| 2025-12-26 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 0 |
| 2025-12-24 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 0 |
| 2025-12-23 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 0 |
| 2025-12-22 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 71 |
| 2025-12-19 | 2,011.00 | 2,011.00 | 2,011.00 | 2,011.00 | 2,011.00 | 0 |
| 2025-12-18 | 1,986.47 | 2,011.00 | 1,986.47 | 2,011.00 | 2,011.00 | 208 |
| 2025-12-17 | 2,019.51 | 2,030.00 | 2,019.51 | 2,030.00 | 2,030.00 | 41 |
| 2025-12-16 | 1,920.56 | 1,920.56 | 1,920.56 | 1,920.56 | 1,920.56 | 0 |
| 2025-12-15 | 1,913.00 | 1,920.56 | 1,913.00 | 1,920.56 | 1,920.56 | 78 |
| 2025-12-11 | 1,952.50 | 1,952.50 | 1,952.50 | 1,952.50 | 1,952.50 | 0 |
| 2025-12-10 | 1,930.36 | 1,952.50 | 1,930.36 | 1,952.50 | 1,952.50 | 80 |
| 2025-12-09 | 1,908.44 | 1,920.00 | 1,908.44 | 1,920.00 | 1,920.00 | 16 |
| 2025-12-08 | 1,902.03 | 1,902.03 | 1,902.03 | 1,902.03 | 1,902.03 | 1,002 |
| 2025-12-05 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 0 |
| 2025-12-04 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 0 |
| 2025-12-03 | 1,962.55 | 1,972.00 | 1,962.55 | 1,972.00 | 1,972.00 | 2,284 |
| 2025-12-02 | 1,851.28 | 1,917.00 | 1,851.28 | 1,915.00 | 1,915.00 | 578 |
| 2025-12-01 | 1,886.96 | 1,886.96 | 1,886.96 | 1,886.96 | 1,886.96 | 0 |
| 2025-11-28 | 1,886.96 | 1,886.96 | 1,886.96 | 1,886.96 | 1,886.96 | 6 |
| 2025-11-27 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 0 |
| 2025-11-26 | 1,870.01 | 1,870.01 | 1,870.00 | 1,870.00 | 1,870.00 | 23 |
| 2025-11-25 | 1,799.00 | 1,833.00 | 1,799.00 | 1,833.00 | 1,833.00 | 850 |
| 2025-11-24 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0 |
| 2025-11-21 | 1,744.00 | 1,744.00 | 1,725.00 | 1,725.00 | 1,725.00 | 103 |
| 2025-11-20 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 111 |
| 2025-11-19 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 165 |
| 2025-11-18 | 1,662.00 | 1,700.00 | 1,662.00 | 1,690.00 | 1,690.00 | 67 |
| 2025-11-14 | 1,757.00 | 1,765.00 | 1,757.00 | 1,757.00 | 1,757.00 | 859 |
| 2025-11-13 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0 |
| 2025-11-12 | 1,805.00 | 1,814.50 | 1,805.00 | 1,814.00 | 1,814.00 | 986 |
| 2025-11-11 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 0 |
| 2025-11-10 | 1,847.00 | 1,847.00 | 1,775.00 | 1,779.00 | 1,779.00 | 1,041 |
| 2025-11-07 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 5 |
| 2025-11-06 | 1,754.00 | 1,760.00 | 1,754.00 | 1,760.00 | 1,760.00 | 4,362 |
| 2025-11-05 | 1,776.37 | 1,818.97 | 1,776.37 | 1,810.00 | 1,810.00 | 6,387 |
| 2025-11-04 | 1,692.00 | 1,701.00 | 1,692.00 | 1,695.00 | 1,695.00 | 1,111 |
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.