United Airlines Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 1,750.01 | 1,750.01 | 1,750.01 | 1,750.01 | 1,750.01 | 7 |
| 2025-10-31 | 1,754.00 | 1,754.00 | 1,750.00 | 1,750.00 | 1,750.00 | 680 |
| 2025-10-30 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0 |
| 2025-10-29 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 11 |
| 2025-10-28 | 1,780.00 | 1,795.00 | 1,747.50 | 1,747.58 | 1,747.58 | 1,480 |
| 2025-10-27 | 1,825.21 | 1,825.21 | 1,800.00 | 1,800.00 | 1,800.00 | 821 |
| 2025-10-24 | 1,807.00 | 1,827.71 | 1,795.00 | 1,822.36 | 1,822.36 | 3,716 |
| 2025-10-23 | 1,726.47 | 1,771.00 | 1,726.47 | 1,770.00 | 1,770.00 | 1,959 |
| 2025-10-22 | 1,842.00 | 1,842.00 | 1,785.84 | 1,785.84 | 1,785.84 | 1,155 |
| 2025-10-21 | 1,852.40 | 1,852.40 | 1,840.63 | 1,842.00 | 1,842.00 | 4,350 |
| 2025-10-20 | 1,861.00 | 1,880.00 | 1,861.00 | 1,880.00 | 1,880.00 | 733 |
| 2025-10-17 | 1,798.71 | 1,832.00 | 1,798.71 | 1,832.00 | 1,832.00 | 535 |
| 2025-10-16 | 1,872.00 | 1,923.00 | 1,740.00 | 1,785.00 | 1,785.00 | 960 |
| 2025-10-15 | 1,900.00 | 1,925.00 | 1,900.00 | 1,925.00 | 1,925.00 | 913 |
| 2025-10-14 | 1,900.76 | 1,920.00 | 1,900.76 | 1,920.00 | 1,920.00 | 240 |
| 2025-10-13 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 552 |
| 2025-10-10 | 1,845.92 | 1,905.62 | 1,845.92 | 1,905.62 | 1,905.62 | 531 |
| 2025-10-09 | 1,880.00 | 1,880.00 | 1,855.20 | 1,855.20 | 1,855.20 | 114 |
| 2025-10-08 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 10 |
| 2025-10-07 | 1,715.00 | 1,775.00 | 1,715.00 | 1,775.00 | 1,775.00 | 156 |
| 2025-10-06 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 0 |
| 2025-10-03 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 0 |
| 2025-10-02 | 1,740.00 | 1,760.00 | 1,730.00 | 1,748.00 | 1,748.00 | 67 |
| 2025-10-01 | 1,724.20 | 1,724.20 | 1,724.20 | 1,724.20 | 1,724.20 | 33 |
| 2025-09-30 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0 |
| 2025-09-29 | 1,790.00 | 1,814.00 | 1,790.00 | 1,814.00 | 1,814.00 | 4,013 |
| 2025-09-26 | 1,860.00 | 1,860.00 | 1,811.00 | 1,811.00 | 1,811.00 | 22 |
| 2025-09-25 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 0 |
| 2025-09-24 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 0 |
| 2025-09-23 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 6 |
| 2025-09-22 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 68 |
| 2025-09-19 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 100 |
| 2025-09-18 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0 |
| 2025-09-17 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0 |
| 2025-09-15 | 1,915.00 | 1,915.00 | 1,901.00 | 1,910.00 | 1,910.00 | 532 |
| 2025-09-12 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 0 |
| 2025-09-11 | 2,014.00 | 2,015.00 | 2,014.00 | 2,015.00 | 2,015.00 | 30 |
| 2025-09-10 | 1,989.49 | 1,989.49 | 1,989.49 | 1,989.49 | 1,989.49 | 0 |
| 2025-09-09 | 1,989.49 | 1,989.49 | 1,989.49 | 1,989.49 | 1,989.49 | 0 |
| 2025-09-08 | 1,989.49 | 1,989.49 | 1,989.49 | 1,989.49 | 1,989.49 | 0 |
| 2025-09-05 | 1,989.49 | 1,989.49 | 1,989.49 | 1,989.49 | 1,989.49 | 0 |
| 2025-09-04 | 1,989.49 | 1,989.49 | 1,989.49 | 1,989.49 | 1,989.49 | 6 |
| 2025-09-03 | 1,992.00 | 1,992.00 | 1,975.95 | 1,985.00 | 1,985.00 | 7,264 |
| 2025-09-02 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 16 |
| 2025-09-01 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0 |
| 2025-08-29 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 12 |
| 2025-08-28 | 1,980.23 | 1,980.23 | 1,960.00 | 1,960.00 | 1,960.00 | 54 |
| 2025-08-27 | 1,922.00 | 1,922.00 | 1,890.00 | 1,912.39 | 1,912.39 | 34 |
| 2025-08-26 | 1,921.23 | 1,922.00 | 1,921.23 | 1,922.00 | 1,922.00 | 203 |
| 2025-08-25 | 1,921.22 | 1,921.22 | 1,921.22 | 1,921.22 | 1,921.22 | 6 |
| 2025-08-22 | 1,914.00 | 1,920.00 | 1,900.00 | 1,916.44 | 1,916.44 | 1,333 |
| 2025-08-21 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 42 |
| 2025-08-20 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 150 |
| 2025-08-19 | 1,934.00 | 1,940.00 | 1,931.60 | 1,931.60 | 1,931.60 | 719 |
| 2025-08-18 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 388 |
| 2025-08-15 | 1,890.00 | 1,901.55 | 1,890.00 | 1,901.55 | 1,901.55 | 141 |
| 2025-08-14 | 1,850.00 | 1,860.00 | 1,850.00 | 1,860.00 | 1,860.00 | 60 |
| 2025-08-13 | 1,835.00 | 1,847.97 | 1,835.00 | 1,847.97 | 1,847.97 | 184 |
| 2025-08-12 | 1,817.27 | 1,827.97 | 1,817.27 | 1,827.97 | 1,827.97 | 383 |
| 2025-08-11 | 1,687.00 | 1,690.10 | 1,687.00 | 1,690.10 | 1,690.10 | 2,010 |
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.