United Airlines Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 1,480.00 | 1,522.00 | 1,480.00 | 1,522.00 | 1,522.00 | 461 |
| 2025-05-15 | 1,538.93 | 1,538.93 | 1,538.93 | 1,538.93 | 1,538.93 | 0 |
| 2025-05-14 | 1,613.54 | 1,613.54 | 1,533.00 | 1,538.93 | 1,538.93 | 1,929 |
| 2025-05-13 | 1,532.00 | 1,613.00 | 1,532.00 | 1,613.00 | 1,613.00 | 99 |
| 2025-05-12 | 1,537.20 | 1,580.00 | 1,537.00 | 1,537.00 | 1,537.00 | 16,561 |
| 2025-05-09 | 1,512.85 | 1,512.85 | 1,512.85 | 1,512.85 | 1,512.85 | 97 |
| 2025-05-08 | 1,496.59 | 1,570.00 | 1,496.59 | 1,565.26 | 1,565.26 | 6,218 |
| 2025-05-07 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 52 |
| 2025-05-06 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 0 |
| 2025-05-05 | 1,511.00 | 1,511.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,556 |
| 2025-05-02 | 1,422.00 | 1,445.80 | 1,418.20 | 1,438.57 | 1,438.57 | 698 |
| 2025-04-30 | 1,320.00 | 1,355.14 | 1,320.00 | 1,355.14 | 1,355.14 | 1,829 |
| 2025-04-29 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 463 |
| 2025-04-28 | 1,350.00 | 1,352.60 | 1,349.00 | 1,352.60 | 1,352.60 | 3,791 |
| 2025-04-25 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2025-04-24 | 1,332.12 | 1,350.00 | 1,332.12 | 1,350.00 | 1,350.00 | 7,494 |
| 2025-04-23 | 1,415.00 | 1,415.00 | 1,348.68 | 1,358.00 | 1,358.00 | 7,661 |
| 2025-04-22 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0 |
| 2025-04-21 | 1,280.00 | 1,290.00 | 1,253.00 | 1,290.00 | 1,290.00 | 212 |
| 2025-04-16 | 1,400.00 | 1,400.00 | 1,320.21 | 1,320.21 | 1,320.21 | 3,858 |
| 2025-04-15 | 1,328.70 | 1,345.82 | 1,326.00 | 1,345.00 | 1,345.00 | 22,458 |
| 2025-04-14 | 1,337.50 | 1,337.50 | 1,323.00 | 1,323.00 | 1,323.00 | 1,931 |
| 2025-04-11 | 1,293.22 | 1,331.00 | 1,270.00 | 1,330.67 | 1,330.67 | 2,792 |
| 2025-04-10 | 1,439.99 | 1,439.99 | 1,289.80 | 1,289.80 | 1,289.80 | 335 |
| 2025-04-09 | 1,206.00 | 1,475.79 | 1,206.00 | 1,445.98 | 1,445.98 | 6,261 |
| 2025-04-08 | 1,235.00 | 1,236.00 | 1,181.00 | 1,181.00 | 1,181.00 | 15,269 |
| 2025-04-07 | 1,180.00 | 1,225.00 | 1,180.00 | 1,205.00 | 1,205.00 | 786 |
| 2025-04-04 | 1,100.00 | 1,180.00 | 1,095.39 | 1,180.00 | 1,180.00 | 2,550 |
| 2025-04-03 | 1,280.00 | 1,280.00 | 1,200.00 | 1,203.41 | 1,203.41 | 2,319 |
| 2025-04-02 | 1,435.00 | 1,458.00 | 1,435.00 | 1,458.00 | 1,458.00 | 441 |
| 2025-04-01 | 1,350.00 | 1,390.00 | 1,350.00 | 1,390.00 | 1,390.00 | 223 |
| 2025-03-31 | 1,345.00 | 1,415.00 | 1,342.00 | 1,414.00 | 1,414.00 | 947 |
| 2025-03-28 | 1,430.00 | 1,435.00 | 1,430.00 | 1,433.00 | 1,433.00 | 148 |
| 2025-03-27 | 1,520.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,582 |
| 2025-03-26 | 1,567.30 | 1,567.30 | 1,550.00 | 1,550.00 | 1,550.00 | 77 |
| 2025-03-25 | 1,633.93 | 1,633.93 | 1,604.00 | 1,604.00 | 1,604.00 | 768 |
| 2025-03-24 | 1,560.13 | 1,605.00 | 1,560.13 | 1,605.00 | 1,605.00 | 3,521 |
| 2025-03-21 | 1,475.00 | 1,501.00 | 1,475.00 | 1,501.00 | 1,501.00 | 91 |
| 2025-03-20 | 1,474.00 | 1,476.30 | 1,474.00 | 1,476.30 | 1,476.30 | 3,434 |
| 2025-03-19 | 1,481.00 | 1,506.00 | 1,480.00 | 1,490.37 | 1,490.37 | 2,333 |
| 2025-03-18 | 1,425.00 | 1,436.00 | 1,425.00 | 1,436.00 | 1,436.00 | 298 |
| 2025-03-14 | 1,442.00 | 1,471.01 | 1,442.00 | 1,471.01 | 1,471.01 | 150 |
| 2025-03-13 | 1,411.20 | 1,411.20 | 1,411.20 | 1,411.20 | 1,411.20 | 5,200 |
| 2025-03-12 | 1,495.20 | 1,495.20 | 1,444.00 | 1,466.00 | 1,466.00 | 4,822 |
| 2025-03-11 | 1,590.00 | 1,596.50 | 1,528.00 | 1,528.00 | 1,528.00 | 318 |
| 2025-03-10 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 120 |
| 2025-03-07 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0 |
| 2025-03-06 | 1,747.00 | 1,755.00 | 1,747.00 | 1,755.00 | 1,755.00 | 447 |
| 2025-03-05 | 1,860.19 | 1,860.19 | 1,860.19 | 1,860.19 | 1,860.19 | 7 |
| 2025-03-04 | 1,787.00 | 1,830.00 | 1,755.00 | 1,830.00 | 1,830.00 | 1,235 |
| 2025-03-03 | 1,930.00 | 1,930.00 | 1,910.00 | 1,910.00 | 1,910.00 | 128 |
| 2025-02-28 | 1,935.00 | 1,935.00 | 1,900.41 | 1,918.00 | 1,918.00 | 73 |
| 2025-02-27 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | 0 |
| 2025-02-26 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | 14 |
| 2025-02-25 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 55 |
| 2025-02-24 | 2,000.00 | 2,023.00 | 1,999.00 | 2,023.00 | 2,023.00 | 536 |
| 2025-02-21 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 13 |
| 2025-02-20 | 2,085.00 | 2,085.00 | 2,050.00 | 2,050.00 | 2,050.00 | 498 |
| 2025-02-19 | 2,150.00 | 2,177.75 | 2,150.00 | 2,177.75 | 2,177.75 | 298 |
| 2025-02-18 | 2,127.00 | 2,127.00 | 2,097.97 | 2,097.97 | 2,097.97 | 354 |
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.