United Airlines Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 2,069.10 | 2,069.10 | 2,069.10 | 2,069.10 | 2,069.10 | 0 |
| 2025-02-14 | 2,065.00 | 2,070.00 | 2,040.00 | 2,069.10 | 2,069.10 | 112 |
| 2025-02-13 | 2,027.27 | 2,053.00 | 2,024.00 | 2,053.00 | 2,053.00 | 426 |
| 2025-02-12 | 2,095.00 | 2,150.00 | 2,095.00 | 2,135.00 | 2,135.00 | 274 |
| 2025-02-11 | 2,198.00 | 2,198.00 | 2,198.00 | 2,198.00 | 2,198.00 | 0 |
| 2025-02-10 | 2,198.00 | 2,198.00 | 2,198.00 | 2,198.00 | 2,198.00 | 567 |
| 2025-02-07 | 2,261.00 | 2,261.00 | 2,240.00 | 2,240.00 | 2,240.00 | 10 |
| 2025-02-06 | 2,246.95 | 2,246.95 | 2,246.95 | 2,246.95 | 2,246.95 | 21 |
| 2025-02-05 | 2,216.02 | 2,216.02 | 2,216.02 | 2,216.02 | 2,216.02 | 28 |
| 2025-02-04 | 2,175.35 | 2,205.86 | 2,175.35 | 2,205.00 | 2,205.00 | 6,093 |
| 2025-01-31 | 2,238.00 | 2,238.00 | 2,200.00 | 2,226.80 | 2,226.80 | 39 |
| 2025-01-30 | 2,225.00 | 2,225.00 | 2,225.00 | 2,225.00 | 2,225.00 | 24 |
| 2025-01-29 | 2,228.00 | 2,228.00 | 2,215.00 | 2,215.00 | 2,215.00 | 65 |
| 2025-01-28 | 2,150.00 | 2,150.00 | 2,141.71 | 2,141.71 | 2,141.71 | 35 |
| 2025-01-27 | 2,153.71 | 2,222.00 | 2,142.00 | 2,210.00 | 2,210.00 | 2,628 |
| 2025-01-24 | 2,150.00 | 2,174.00 | 2,127.27 | 2,127.27 | 2,127.27 | 32 |
| 2025-01-23 | 2,167.77 | 2,167.77 | 2,100.00 | 2,118.00 | 2,118.00 | 152 |
| 2025-01-22 | 2,383.00 | 2,383.00 | 2,212.00 | 2,212.00 | 2,212.00 | 5,735 |
| 2025-01-21 | 2,270.00 | 2,296.00 | 2,249.00 | 2,270.00 | 2,270.00 | 3,572 |
| 2025-01-20 | 2,228.00 | 2,228.00 | 2,228.00 | 2,228.00 | 2,228.00 | 0 |
| 2025-01-17 | 2,220.00 | 2,240.00 | 2,220.00 | 2,228.00 | 2,228.00 | 7,365 |
| 2025-01-16 | 2,156.00 | 2,156.00 | 2,156.00 | 2,156.00 | 2,156.00 | 0 |
| 2025-01-15 | 2,216.32 | 2,219.99 | 2,156.00 | 2,156.00 | 2,156.00 | 131 |
| 2025-01-14 | 2,210.00 | 2,248.99 | 2,182.00 | 2,205.00 | 2,205.00 | 78 |
| 2025-01-13 | 2,225.00 | 2,225.00 | 2,225.00 | 2,225.00 | 2,225.00 | 0 |
| 2025-01-10 | 2,260.00 | 2,276.00 | 2,212.00 | 2,225.00 | 2,225.00 | 1,071 |
| 2025-01-09 | 2,093.00 | 2,093.00 | 2,093.00 | 2,093.00 | 2,093.00 | 0 |
| 2025-01-08 | 2,093.00 | 2,093.00 | 2,093.00 | 2,093.00 | 2,093.00 | 22 |
| 2025-01-07 | 2,040.00 | 2,065.00 | 2,040.00 | 2,065.00 | 2,065.00 | 28 |
| 2025-01-06 | 2,020.00 | 2,020.01 | 2,020.00 | 2,020.01 | 2,020.01 | 78 |
| 2025-01-03 | 1,966.41 | 1,966.41 | 1,966.41 | 1,966.41 | 1,966.41 | 100 |
| 2025-01-02 | 2,014.00 | 2,014.00 | 2,014.00 | 2,014.00 | 2,014.00 | 70 |
| 2024-12-31 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 5 |
| 2024-12-30 | 2,008.79 | 2,030.00 | 1,973.50 | 2,030.00 | 2,030.00 | 794 |
| 2024-12-27 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0 |
| 2024-12-26 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 16 |
| 2024-12-24 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0 |
| 2024-12-23 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0 |
| 2024-12-20 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0 |
| 2024-12-19 | 1,930.00 | 1,930.00 | 1,920.00 | 1,920.00 | 1,920.00 | 28 |
| 2024-12-18 | 1,920.00 | 1,930.00 | 1,920.00 | 1,930.00 | 1,930.00 | 61 |
| 2024-12-17 | 1,922.00 | 1,930.00 | 1,910.00 | 1,910.00 | 1,910.00 | 221 |
| 2024-12-16 | 1,972.17 | 1,972.17 | 1,957.00 | 1,957.00 | 1,957.00 | 88 |
| 2024-12-13 | 1,945.00 | 1,945.00 | 1,923.00 | 1,925.00 | 1,925.00 | 79 |
| 2024-12-11 | 1,976.30 | 1,976.30 | 1,970.00 | 1,970.00 | 1,970.00 | 35 |
| 2024-12-10 | 1,990.00 | 1,990.00 | 1,960.00 | 1,978.00 | 1,978.00 | 87 |
| 2024-12-09 | 1,990.00 | 1,990.00 | 1,935.00 | 1,935.00 | 1,935.00 | 124 |
| 2024-12-06 | 2,115.00 | 2,115.00 | 2,025.21 | 2,025.21 | 2,025.21 | 37 |
| 2024-12-05 | 2,048.16 | 2,125.00 | 2,048.16 | 2,108.10 | 2,108.10 | 833 |
| 2024-12-04 | 1,990.00 | 1,990.00 | 1,985.00 | 1,990.00 | 1,990.00 | 72 |
| 2024-12-03 | 1,994.97 | 1,994.97 | 1,994.97 | 1,994.97 | 1,994.97 | 16 |
| 2024-12-02 | 1,968.00 | 2,005.00 | 1,968.00 | 2,005.00 | 2,005.00 | 33 |
| 2024-11-29 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 38 |
| 2024-11-28 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 0 |
| 2024-11-27 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 0 |
| 2024-11-26 | 2,013.81 | 2,060.00 | 2,013.81 | 2,060.00 | 2,060.00 | 69 |
| 2024-11-25 | 1,960.07 | 1,972.29 | 1,960.07 | 1,972.29 | 1,972.29 | 498 |
| 2024-11-22 | 1,922.00 | 1,922.00 | 1,920.00 | 1,921.99 | 1,921.99 | 62 |
| 2024-11-21 | 1,930.00 | 1,930.00 | 1,925.99 | 1,930.00 | 1,930.00 | 164 |
| 2024-11-20 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 15 |
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.