United Airlines Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 112.19 | 115.52 | 111.62 | 115.35 | 115.35 | 6,262,200 |
| 2026-07-22 | 115.74 | 118.70 | 115.13 | 117.26 | 117.26 | 4,099,900 |
| 2026-07-21 | 119.27 | 119.64 | 117.27 | 117.70 | 117.70 | 3,167,200 |
| 2026-07-20 | 117.12 | 118.99 | 115.81 | 117.52 | 117.52 | 4,437,900 |
| 2026-07-17 | 115.60 | 118.59 | 114.04 | 115.41 | 115.41 | 6,027,900 |
| 2026-07-16 | 116.64 | 122.12 | 116.05 | 118.81 | 118.81 | 6,967,100 |
| 2026-07-15 | 121.52 | 122.94 | 119.20 | 120.97 | 120.97 | 5,965,700 |
| 2026-07-14 | 121.99 | 122.02 | 119.13 | 120.35 | 120.35 | 4,178,800 |
| 2026-07-13 | 124.76 | 125.24 | 120.62 | 121.16 | 121.16 | 4,314,400 |
| 2026-07-10 | 128.76 | 129.50 | 124.00 | 126.00 | 126.00 | 3,969,000 |
| 2026-07-09 | 127.68 | 130.81 | 126.93 | 129.05 | 129.05 | 4,242,000 |
| 2026-07-08 | 125.20 | 126.54 | 121.75 | 126.22 | 126.22 | 5,526,600 |
| 2026-07-07 | 132.62 | 133.70 | 127.60 | 128.31 | 128.31 | 3,368,300 |
| 2026-07-06 | 134.99 | 138.10 | 132.00 | 132.50 | 132.50 | 4,427,600 |
| 2026-07-02 | 137.98 | 138.51 | 132.06 | 133.32 | 133.32 | 4,461,400 |
| 2026-07-01 | 136.12 | 136.65 | 134.12 | 135.13 | 135.13 | 5,075,600 |
| 2026-06-30 | 135.80 | 138.77 | 135.00 | 135.99 | 135.99 | 5,084,900 |
| 2026-06-29 | 135.77 | 137.22 | 134.20 | 135.19 | 135.19 | 4,159,800 |
| 2026-06-26 | 134.62 | 137.84 | 134.05 | 136.11 | 136.11 | 6,070,600 |
| 2026-06-25 | 132.25 | 138.44 | 132.00 | 134.61 | 134.61 | 7,326,000 |
| 2026-06-24 | 124.21 | 130.60 | 123.14 | 130.54 | 130.54 | 10,086,800 |
| 2026-06-23 | 116.77 | 121.85 | 116.77 | 121.55 | 121.55 | 5,414,000 |
| 2026-06-22 | 118.25 | 119.94 | 117.64 | 118.68 | 118.68 | 6,875,900 |
| 2026-06-18 | 118.81 | 120.68 | 117.26 | 118.32 | 118.32 | 6,761,800 |
| 2026-06-17 | 118.50 | 120.30 | 115.40 | 115.83 | 115.83 | 5,133,600 |
| 2026-06-16 | 120.87 | 123.02 | 118.40 | 118.51 | 118.51 | 6,360,100 |
| 2026-06-15 | 120.90 | 124.79 | 118.56 | 119.97 | 119.97 | 7,737,200 |
| 2026-06-12 | 114.01 | 116.51 | 111.83 | 115.52 | 115.52 | 5,367,500 |
| 2026-06-11 | 101.95 | 112.81 | 101.77 | 112.61 | 112.61 | 6,785,700 |
| 2026-06-10 | 106.64 | 106.86 | 102.30 | 102.78 | 102.78 | 5,448,900 |
| 2026-06-09 | 107.82 | 111.00 | 104.18 | 109.63 | 109.63 | 6,336,400 |
| 2026-06-08 | 104.69 | 106.40 | 103.70 | 105.32 | 105.32 | 3,890,700 |
| 2026-06-05 | 104.68 | 106.38 | 103.50 | 105.73 | 105.73 | 3,835,900 |
| 2026-06-04 | 106.90 | 107.30 | 104.51 | 104.94 | 104.94 | 4,216,700 |
| 2026-06-03 | 107.43 | 108.15 | 105.07 | 105.14 | 105.14 | 3,701,700 |
| 2026-06-02 | 112.62 | 112.62 | 108.74 | 108.82 | 108.82 | 4,599,300 |
| 2026-06-01 | 111.40 | 112.91 | 108.91 | 111.76 | 111.76 | 4,778,400 |
| 2026-05-29 | 115.54 | 117.96 | 114.74 | 114.80 | 114.80 | 7,158,600 |
| 2026-05-28 | 109.83 | 115.95 | 109.28 | 115.06 | 115.06 | 6,541,700 |
| 2026-05-27 | 109.33 | 114.35 | 109.00 | 112.62 | 112.62 | 10,618,900 |
| 2026-05-26 | 103.80 | 106.67 | 103.45 | 105.92 | 105.92 | 6,159,200 |
| 2026-05-22 | 100.51 | 101.48 | 99.030 | 99.960 | 99.960 | 4,047,200 |
| 2026-05-21 | 95.430 | 100.28 | 95.300 | 99.640 | 99.640 | 6,975,800 |
| 2026-05-20 | 90.000 | 98.630 | 89.240 | 98.020 | 98.020 | 9,039,200 |
| 2026-05-19 | 91.090 | 91.710 | 88.340 | 89.120 | 89.120 | 6,386,400 |
| 2026-05-18 | 94.160 | 96.150 | 91.360 | 92.550 | 92.550 | 5,272,000 |
| 2026-05-15 | 94.260 | 94.660 | 92.760 | 92.850 | 92.850 | 5,055,100 |
| 2026-05-14 | 96.890 | 97.590 | 94.390 | 96.020 | 96.020 | 4,671,700 |
| 2026-05-13 | 95.410 | 96.400 | 93.760 | 95.700 | 95.700 | 3,489,800 |
| 2026-05-12 | 95.560 | 96.180 | 94.340 | 95.840 | 95.840 | 3,387,000 |
| 2026-05-11 | 98.730 | 98.880 | 96.460 | 96.620 | 96.620 | 4,738,800 |
| 2026-05-08 | 100.00 | 101.15 | 98.640 | 99.580 | 99.580 | 3,897,200 |
| 2026-05-07 | 101.30 | 103.77 | 98.660 | 99.700 | 99.700 | 8,208,200 |
| 2026-05-06 | 99.660 | 100.39 | 97.200 | 100.04 | 100.04 | 8,754,700 |
| 2026-05-05 | 90.740 | 94.040 | 90.600 | 93.670 | 93.670 | 4,281,700 |
| 2026-05-04 | 92.000 | 93.370 | 89.920 | 90.070 | 90.070 | 5,501,600 |
| 2026-05-01 | 90.190 | 94.980 | 89.240 | 92.520 | 92.520 | 8,307,900 |
| 2026-04-30 | 90.020 | 90.920 | 89.370 | 90.000 | 90.000 | 4,469,200 |
| 2026-04-29 | 89.100 | 89.500 | 87.950 | 88.620 | 88.620 | 5,855,300 |
| 2026-04-28 | 90.580 | 91.950 | 88.910 | 90.410 | 90.410 | 4,921,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.