United Airlines Holdings, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	92.760	94.380	91.400	91.900	91.900	5,182,900
2026-04-24	92.020	93.420	90.830	93.000	93.000	6,364,900
2026-04-23	91.360	93.500	88.610	91.250	91.250	8,648,800
2026-04-22	96.010	96.200	90.210	91.710	91.710	14,914,000
2026-04-21	98.420	100.80	96.140	97.130	97.130	9,832,800
2026-04-20	99.980	102.27	98.440	98.910	98.910	6,381,800
2026-04-17	102.88	105.98	100.91	101.80	101.80	13,120,700
2026-04-16	94.510	96.570	93.310	95.030	95.030	5,859,100
2026-04-15	96.390	96.970	93.790	94.270	94.270	9,046,400
2026-04-14	96.630	99.740	95.250	97.200	97.200	10,122,000
2026-04-13	94.570	95.600	93.200	95.200	95.200	5,469,000
2026-04-10	98.300	98.380	95.700	96.400	96.400	4,663,700
2026-04-09	95.260	98.630	93.960	97.670	97.670	6,314,500
2026-04-08	99.450	102.50	96.030	96.300	96.300	16,778,500
2026-04-07	89.090	90.100	86.650	89.290	89.290	10,005,200
2026-04-06	92.000	93.000	89.990	90.970	90.970	6,477,200
2026-04-02	90.000	94.000	88.170	92.210	92.210	8,630,100
2026-04-01	93.610	96.560	93.160	95.080	95.080	8,465,800
2026-03-31	86.830	92.510	86.560	92.070	92.070	9,943,400
2026-03-30	88.140	89.150	84.640	85.210	85.210	7,268,400
2026-03-27	91.300	92.210	87.580	88.440	88.440	6,293,800
2026-03-26	91.000	94.710	91.000	92.690	92.690	5,992,100
2026-03-25	96.380	97.960	92.800	92.950	92.950	8,861,200
2026-03-24	91.470	94.960	90.800	93.560	93.560	7,804,100
2026-03-23	95.840	96.600	92.820	93.960	93.960	10,135,900
2026-03-20	93.390	94.080	88.410	89.950	89.950	9,271,700
2026-03-19	90.660	94.910	89.610	94.150	94.150	7,002,700
2026-03-18	92.400	95.220	91.530	92.510	92.510	6,381,600
2026-03-17	93.650	94.550	91.580	93.190	93.190	10,430,400
2026-03-16	88.170	90.610	87.970	90.280	90.280	7,148,500
2026-03-13	87.260	87.940	85.980	86.600	86.600	5,984,200
2026-03-12	87.960	88.380	86.150	86.530	86.530	9,756,800
2026-03-11	91.000	92.360	88.410	90.680	90.680	7,929,100
2026-03-10	93.650	96.580	90.250	91.100	91.100	15,634,100
2026-03-09	89.080	94.760	84.700	94.520	94.520	18,431,400
2026-03-06	92.050	92.930	90.390	92.070	92.070	10,570,100
2026-03-05	98.000	98.690	92.370	95.430	95.430	12,720,400
2026-03-04	104.40	105.72	100.06	100.48	100.48	6,642,700
2026-03-03	99.330	105.18	97.080	102.54	102.54	9,989,900
2026-03-02	100.00	103.90	98.220	103.21	103.21	8,715,600
2026-02-27	111.96	111.96	105.36	106.30	106.30	9,630,500
2026-02-26	114.89	117.60	114.03	116.43	116.43	5,466,300
2026-02-25	114.27	114.27	110.83	112.87	112.87	3,770,100
2026-02-24	107.17	114.22	106.76	112.59	112.59	5,764,900
2026-02-23	111.30	113.50	106.70	107.17	107.17	5,814,200
2026-02-20	109.54	113.53	108.75	113.03	113.03	4,191,400
2026-02-19	115.25	115.49	109.60	110.05	110.05	5,147,900
2026-02-18	111.00	118.36	108.31	116.93	116.93	8,204,000
2026-02-17	109.53	114.94	109.27	114.02	114.02	3,513,700
2026-02-13	110.30	111.74	107.32	109.29	109.29	4,749,000
2026-02-12	114.93	115.96	106.32	109.30	109.30	7,397,800
2026-02-11	117.50	118.94	112.41	113.94	113.94	5,046,400
2026-02-10	115.71	118.72	115.71	116.36	116.36	4,794,100
2026-02-09	115.46	116.61	114.46	116.20	116.20	4,825,700
2026-02-06	107.27	116.49	107.27	115.91	115.91	9,022,500
2026-02-05	108.20	109.24	105.51	106.09	106.09	5,625,200
2026-02-04	112.11	112.63	105.81	109.48	109.48	5,594,900
2026-02-03	109.00	113.00	108.72	110.86	110.86	8,447,300
2026-02-02	104.20	108.32	103.99	107.35	107.35	5,758,300
2026-01-30	103.41	104.47	100.66	102.32	102.32	5,479,700

← NewerPage 3 of 21 · 1,255 trading daysOlder →

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.