United Airlines Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1,671.14 | 1,671.14 | 1,671.14 | 1,671.14 | 1,671.14 | 301 |
| 2025-08-07 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0 |
| 2025-08-06 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 7,045 |
| 2025-08-05 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2025-08-04 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 14 |
| 2025-08-01 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 26 |
| 2025-07-31 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 7,083 |
| 2025-07-30 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 0 |
| 2025-07-29 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 0 |
| 2025-07-28 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 101 |
| 2025-07-25 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0 |
| 2025-07-24 | 1,670.00 | 1,680.00 | 1,670.00 | 1,680.00 | 1,680.00 | 122 |
| 2025-07-23 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 210 |
| 2025-07-22 | 1,678.80 | 1,690.00 | 1,678.80 | 1,690.00 | 1,690.00 | 1,320 |
| 2025-07-21 | 1,726.99 | 1,727.00 | 1,720.00 | 1,720.00 | 1,720.00 | 263 |
| 2025-07-18 | 1,710.00 | 1,727.00 | 1,710.00 | 1,727.00 | 1,727.00 | 230 |
| 2025-07-17 | 1,749.88 | 1,775.00 | 1,680.00 | 1,742.00 | 1,742.00 | 2,022 |
| 2025-07-16 | 1,635.51 | 1,662.99 | 1,628.00 | 1,659.73 | 1,659.73 | 21,757 |
| 2025-07-15 | 1,644.00 | 1,644.00 | 1,630.00 | 1,630.54 | 1,630.54 | 499 |
| 2025-07-14 | 1,648.00 | 1,660.00 | 1,648.00 | 1,660.00 | 1,660.00 | 3,133 |
| 2025-07-11 | 1,694.00 | 1,694.00 | 1,646.00 | 1,646.00 | 1,646.00 | 896 |
| 2025-07-10 | 1,650.00 | 1,728.00 | 1,650.00 | 1,720.00 | 1,720.00 | 293 |
| 2025-07-09 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 13 |
| 2025-07-08 | 1,537.49 | 1,537.49 | 1,537.49 | 1,537.49 | 1,537.49 | 0 |
| 2025-07-07 | 1,550.00 | 1,550.00 | 1,537.49 | 1,537.49 | 1,537.49 | 305 |
| 2025-07-04 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2025-07-03 | 1,532.48 | 1,532.48 | 1,490.00 | 1,500.00 | 1,500.00 | 536 |
| 2025-07-02 | 1,515.00 | 1,515.00 | 1,504.00 | 1,504.00 | 1,504.00 | 335 |
| 2025-07-01 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 50 |
| 2025-06-30 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 189 |
| 2025-06-27 | 1,500.00 | 1,500.00 | 1,479.00 | 1,500.00 | 1,500.00 | 578 |
| 2025-06-26 | 1,473.50 | 1,473.50 | 1,473.00 | 1,473.00 | 1,473.00 | 238 |
| 2025-06-25 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 7 |
| 2025-06-24 | 1,501.00 | 1,501.00 | 1,482.00 | 1,490.00 | 1,490.00 | 247 |
| 2025-06-23 | 1,420.00 | 1,470.00 | 1,380.10 | 1,470.00 | 1,470.00 | 1,038 |
| 2025-06-20 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 45 |
| 2025-06-19 | 1,398.74 | 1,398.74 | 1,398.74 | 1,398.74 | 1,398.74 | 0 |
| 2025-06-18 | 1,398.74 | 1,398.74 | 1,398.74 | 1,398.74 | 1,398.74 | 0 |
| 2025-06-17 | 1,406.10 | 1,406.10 | 1,389.82 | 1,398.74 | 1,398.74 | 51 |
| 2025-06-16 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2025-06-13 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 413 |
| 2025-06-12 | 1,438.00 | 1,466.00 | 1,436.00 | 1,466.00 | 1,466.00 | 4,460 |
| 2025-06-11 | 1,550.00 | 1,550.00 | 1,490.00 | 1,490.00 | 1,490.00 | 613 |
| 2025-06-10 | 1,622.50 | 1,622.50 | 1,622.50 | 1,622.50 | 1,622.50 | 0 |
| 2025-06-09 | 1,613.00 | 1,622.50 | 1,613.00 | 1,622.50 | 1,622.50 | 494 |
| 2025-06-06 | 1,585.00 | 1,587.50 | 1,579.02 | 1,587.50 | 1,587.50 | 789 |
| 2025-06-05 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 32 |
| 2025-06-04 | 1,552.50 | 1,564.00 | 1,552.50 | 1,564.00 | 1,564.00 | 5,281 |
| 2025-06-03 | 1,559.00 | 1,560.00 | 1,559.00 | 1,560.00 | 1,560.00 | 77 |
| 2025-06-02 | 1,542.86 | 1,545.60 | 1,542.86 | 1,545.60 | 1,545.60 | 184 |
| 2025-05-30 | 1,521.00 | 1,551.00 | 1,521.00 | 1,547.90 | 1,547.90 | 317 |
| 2025-05-29 | 1,519.99 | 1,546.50 | 1,517.20 | 1,517.20 | 1,517.20 | 540 |
| 2025-05-28 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 50 |
| 2025-05-27 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 15 |
| 2025-05-26 | 1,441.85 | 1,441.85 | 1,441.85 | 1,441.85 | 1,441.85 | 0 |
| 2025-05-23 | 1,462.49 | 1,462.49 | 1,441.85 | 1,441.85 | 1,441.85 | 93 |
| 2025-05-22 | 1,460.43 | 1,468.00 | 1,460.43 | 1,468.00 | 1,468.00 | 1,123 |
| 2025-05-21 | 1,450.00 | 1,450.00 | 1,420.00 | 1,420.00 | 1,420.00 | 477 |
| 2025-05-20 | 1,505.00 | 1,505.00 | 1,480.00 | 1,488.00 | 1,488.00 | 74 |
| 2025-05-19 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 118 |
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.