United Airlines Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,880.00 | 1,880.00 | 1,795.90 | 1,795.90 | 1,795.90 | 447 |
| 2026-10-15 | 1,842.00 | 1,842.00 | 1,836.33 | 1,836.33 | 1,836.33 | 19 |
| 2026-10-14 | 1,830.00 | 1,830.00 | 1,808.00 | 1,808.00 | 1,808.00 | 454 |
| 2026-10-13 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 0 |
| 2026-10-12 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 0 |
| 2026-10-09 | 1,948.80 | 1,948.80 | 1,947.00 | 1,947.00 | 1,947.00 | 90 |
| 2026-10-08 | 1,940.00 | 1,952.15 | 1,931.00 | 1,952.15 | 1,952.15 | 242 |
| 2026-10-07 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | 0 |
| 2026-10-06 | 2,020.00 | 2,020.00 | 1,996.00 | 1,996.00 | 1,996.00 | 115 |
| 2026-10-05 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 28 |
| 2026-10-02 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 21 |
| 2026-10-01 | 2,041.81 | 2,049.98 | 2,041.81 | 2,049.98 | 2,049.98 | 3,524 |
| 2026-09-30 | 2,000.00 | 2,009.30 | 1,997.00 | 2,000.00 | 2,000.00 | 1,416 |
| 2026-09-29 | 2,025.60 | 2,040.00 | 2,025.60 | 2,040.00 | 2,040.00 | 88 |
| 2026-09-28 | 2,044.69 | 2,044.69 | 2,044.69 | 2,044.69 | 2,044.69 | 153 |
| 2026-09-25 | 2,027.00 | 2,028.00 | 2,021.00 | 2,028.00 | 2,028.00 | 1,105 |
| 2026-09-24 | 1,921.01 | 1,921.01 | 1,910.00 | 1,910.00 | 1,910.00 | 1,036 |
| 2026-09-23 | 1,950.00 | 1,950.00 | 1,940.00 | 1,940.00 | 1,940.00 | 10 |
| 2026-09-22 | 2,015.00 | 2,022.00 | 1,980.00 | 1,995.00 | 1,995.00 | 1,221 |
| 2026-09-21 | 1,914.00 | 1,968.00 | 1,914.00 | 1,968.00 | 1,968.00 | 416 |
| 2026-09-18 | 1,818.85 | 1,818.85 | 1,818.85 | 1,818.85 | 1,818.85 | 0 |
| 2026-09-17 | 1,818.85 | 1,818.85 | 1,818.85 | 1,818.85 | 1,818.85 | 0 |
| 2026-09-15 | 1,818.85 | 1,818.85 | 1,818.85 | 1,818.85 | 1,818.85 | 64 |
| 2026-09-14 | 1,870.00 | 1,878.80 | 1,870.00 | 1,870.00 | 1,870.00 | 78 |
| 2026-09-11 | 1,870.00 | 1,870.00 | 1,866.00 | 1,866.00 | 1,866.00 | 38 |
| 2026-09-10 | 1,800.71 | 1,800.71 | 1,800.71 | 1,800.71 | 1,800.71 | 5 |
| 2026-09-09 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 826 |
| 2026-09-08 | 1,859.00 | 1,859.00 | 1,855.50 | 1,855.50 | 1,855.50 | 357 |
| 2026-09-07 | 1,858.66 | 1,858.66 | 1,858.66 | 1,858.66 | 1,858.66 | 0 |
| 2026-09-04 | 1,855.00 | 1,858.66 | 1,855.00 | 1,858.66 | 1,858.66 | 336 |
| 2026-09-03 | 1,842.00 | 1,846.41 | 1,840.00 | 1,840.00 | 1,840.00 | 138 |
| 2026-09-02 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 0 |
| 2026-09-01 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 0 |
| 2026-08-31 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 0 |
| 2026-08-28 | 1,900.00 | 1,900.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,217 |
| 2026-08-27 | 1,930.00 | 1,940.00 | 1,920.00 | 1,920.00 | 1,920.00 | 325 |
| 2026-08-26 | 2,022.00 | 2,022.00 | 1,962.00 | 1,962.06 | 1,962.06 | 522 |
| 2026-08-25 | 1,980.00 | 1,980.00 | 1,934.00 | 1,934.00 | 1,934.00 | 430 |
| 2026-08-24 | 1,922.01 | 1,922.01 | 1,922.01 | 1,922.01 | 1,922.01 | 10 |
| 2026-08-21 | 1,911.00 | 1,911.00 | 1,909.99 | 1,909.99 | 1,909.99 | 1,420 |
| 2026-08-20 | 1,896.00 | 1,896.00 | 1,896.00 | 1,896.00 | 1,896.00 | 330 |
| 2026-08-19 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 335 |
| 2026-08-18 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 338 |
| 2026-08-17 | 2,126.80 | 2,126.80 | 2,126.80 | 2,126.80 | 2,126.80 | 0 |
| 2026-08-14 | 2,120.00 | 2,127.00 | 2,120.00 | 2,126.80 | 2,126.80 | 154 |
| 2026-08-13 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 7 |
| 2026-08-12 | 2,132.60 | 2,132.60 | 2,132.60 | 2,132.60 | 2,132.60 | 402 |
| 2026-08-11 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 13 |
| 2026-08-10 | 2,149.50 | 2,182.50 | 2,149.50 | 2,182.50 | 2,182.50 | 993 |
| 2026-08-07 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 0 |
| 2026-08-06 | 2,287.50 | 2,287.50 | 2,220.00 | 2,220.00 | 2,220.00 | 96 |
| 2026-08-05 | 2,309.00 | 2,318.00 | 2,290.00 | 2,296.70 | 2,296.70 | 76 |
| 2026-08-04 | 2,299.00 | 2,303.12 | 2,299.00 | 2,303.12 | 2,303.12 | 298 |
| 2026-08-03 | 2,200.00 | 2,240.00 | 2,200.00 | 2,240.00 | 2,240.00 | 1,636 |
| 2026-07-31 | 2,120.50 | 2,121.00 | 2,120.50 | 2,121.00 | 2,121.00 | 804 |
| 2026-07-30 | 2,117.00 | 2,117.00 | 2,117.00 | 2,117.00 | 2,117.00 | 0 |
| 2026-07-29 | 2,117.00 | 2,117.00 | 2,117.00 | 2,117.00 | 2,117.00 | 58 |
| 2026-07-28 | 2,108.00 | 2,154.00 | 2,108.00 | 2,154.00 | 2,154.00 | 886 |
| 2026-07-27 | 2,073.00 | 2,104.00 | 2,072.00 | 2,104.00 | 2,104.00 | 406 |
| 2026-07-24 | 2,082.00 | 2,082.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,111 |
Page 1 of 21 · 1,260 trading daysOlder →
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.