United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	104.80	105.00	101.31	103.94	103.94	7,226,800
2026-01-28	104.45	106.69	104.30	104.91	104.91	4,335,000
2026-01-27	109.24	109.43	103.94	104.04	104.04	5,746,200
2026-01-26	106.93	108.12	106.07	107.76	107.76	4,455,600
2026-01-23	109.50	109.94	107.54	107.74	107.74	4,334,800
2026-01-22	113.00	115.08	110.05	110.40	110.40	6,052,100
2026-01-21	111.95	114.55	109.23	110.96	110.96	11,485,800
2026-01-20	110.33	112.20	107.76	108.57	108.57	9,227,200
2026-01-16	116.02	116.30	113.42	113.49	113.49	4,026,100
2026-01-15	112.06	116.06	111.76	116.02	116.02	4,661,100
2026-01-14	113.00	114.90	109.72	110.75	110.75	5,083,900
2026-01-13	114.00	117.08	113.00	114.41	114.41	4,552,900
2026-01-12	115.50	116.29	114.15	115.29	115.29	3,370,100
2026-01-09	117.00	118.65	114.37	117.32	117.32	3,757,800
2026-01-08	116.37	117.44	115.07	115.47	115.47	3,364,000
2026-01-07	118.30	119.21	116.36	116.60	116.60	3,879,200
2026-01-06	114.95	118.70	114.10	117.53	117.53	5,437,100
2026-01-05	112.74	116.34	112.41	114.89	114.89	3,779,700
2026-01-02	112.60	113.57	110.96	113.01	113.01	2,621,100
2025-12-31	111.42	112.13	110.82	111.82	111.82	2,124,800
2025-12-30	111.59	112.41	111.00	111.52	111.52	2,071,700
2025-12-29	113.27	113.99	110.69	111.45	111.45	4,149,500
2025-12-26	114.63	114.85	113.59	114.04	114.04	2,077,400
2025-12-24	113.32	115.15	112.75	114.81	114.81	1,845,000
2025-12-23	115.11	115.95	112.65	113.53	113.53	3,285,200
2025-12-22	114.30	116.32	114.06	116.02	116.02	3,856,100
2025-12-19	113.03	114.18	112.03	113.99	113.99	7,303,500
2025-12-18	112.15	114.32	111.58	112.85	112.85	3,780,800
2025-12-17	113.00	114.83	109.85	110.27	110.27	5,600,500
2025-12-16	108.00	112.87	107.72	112.48	112.48	6,384,800
2025-12-15	106.92	108.64	106.28	107.70	107.70	4,200,200
2025-12-12	108.69	109.62	106.63	106.84	106.84	3,772,800
2025-12-11	107.85	109.20	106.52	108.39	108.39	4,703,200
2025-12-10	105.87	108.19	104.95	107.74	107.74	7,534,600
2025-12-09	104.26	107.43	103.68	105.70	105.70	4,916,200
2025-12-08	105.33	105.37	103.66	104.50	104.50	6,599,700
2025-12-05	104.35	105.63	103.04	104.95	104.95	6,375,300
2025-12-04	108.72	109.12	104.44	104.73	104.73	7,449,500
2025-12-03	104.88	109.66	104.68	108.48	108.48	6,287,200
2025-12-02	101.50	105.46	100.84	104.38	104.38	7,095,900
2025-12-01	100.29	103.22	100.02	101.12	101.12	3,709,600
2025-11-28	101.81	103.19	101.60	101.96	101.96	2,253,700
2025-11-26	99.640	103.20	98.960	101.59	101.59	5,216,600
2025-11-25	96.190	99.880	95.940	98.910	98.910	8,935,600
2025-11-24	93.230	95.970	92.840	95.620	95.620	8,515,900
2025-11-21	90.840	95.370	89.950	92.200	92.200	10,190,400
2025-11-20	93.250	94.450	89.820	90.050	90.050	5,552,700
2025-11-19	93.020	93.640	90.870	91.330	91.330	4,153,000
2025-11-18	89.000	92.850	88.960	91.920	91.920	3,859,300
2025-11-17	94.690	94.890	88.550	89.950	89.950	8,068,400
2025-11-14	95.000	96.340	94.240	95.030	95.030	3,314,000
2025-11-13	98.900	101.34	96.610	97.170	97.170	4,367,000
2025-11-12	95.560	100.24	95.410	99.970	99.970	5,967,000
2025-11-11	95.820	97.000	93.560	94.950	94.950	5,037,000
2025-11-10	99.200	100.62	95.410	96.140	96.140	5,975,500
2025-11-07	93.310	100.29	92.500	97.430	97.430	6,143,800
2025-11-06	95.350	96.630	93.960	95.720	95.720	5,783,400
2025-11-05	92.280	98.050	91.490	96.650	96.650	6,757,000
2025-11-04	94.240	94.660	90.570	90.770	90.770	6,986,600
2025-11-03	94.000	96.960	93.130	96.110	96.110	5,271,500

← NewerPage 4 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.