United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	94.000	96.960	93.130	96.110	96.110	5,271,500
2025-10-31	93.490	94.800	92.910	94.040	94.040	5,829,900
2025-10-30	94.930	95.760	92.340	93.380	93.380	6,272,300
2025-10-29	95.210	97.570	94.500	95.930	95.930	6,339,300
2025-10-28	98.700	98.700	94.500	94.940	94.940	5,628,600
2025-10-27	100.50	100.70	98.250	98.800	98.800	4,016,400
2025-10-24	97.090	99.910	96.690	99.310	99.310	6,343,700
2025-10-23	96.750	97.100	93.330	95.680	95.680	6,865,700
2025-10-22	100.10	100.91	96.160	96.270	96.270	5,415,300
2025-10-21	100.88	101.67	99.420	100.11	100.11	5,740,900
2025-10-20	99.320	103.05	98.240	101.29	101.29	7,564,500
2025-10-17	98.380	100.09	97.600	99.140	99.140	7,564,300
2025-10-16	102.94	106.45	94.050	98.190	98.190	24,758,500
2025-10-15	103.94	104.53	102.73	104.05	104.05	10,114,200
2025-10-14	97.500	103.85	97.200	103.15	103.15	6,591,800
2025-10-13	98.310	100.90	97.770	99.250	99.250	4,611,600
2025-10-10	101.72	103.87	96.390	96.670	96.670	6,656,800
2025-10-09	103.61	106.20	99.520	101.34	101.34	8,098,000
2025-10-08	96.970	98.740	95.940	98.090	98.090	6,442,400
2025-10-07	97.400	97.730	95.200	96.650	96.650	3,745,000
2025-10-06	96.000	97.290	94.550	97.070	97.070	3,792,600
2025-10-03	95.400	95.970	94.170	95.330	95.330	4,403,600
2025-10-02	93.640	95.400	92.900	94.830	94.830	4,153,200
2025-10-01	95.990	96.510	93.060	93.150	93.150	6,303,000
2025-09-30	98.640	99.190	94.810	96.500	96.500	5,646,100
2025-09-29	99.890	100.22	96.350	98.640	98.640	6,437,100
2025-09-26	100.34	101.05	97.770	97.910	97.910	5,310,700
2025-09-25	99.850	100.77	98.570	99.150	99.150	4,082,600
2025-09-24	104.71	104.71	100.92	101.39	101.39	5,796,900
2025-09-23	104.24	106.50	103.99	104.13	104.13	4,071,600
2025-09-22	105.88	105.96	101.25	104.18	104.18	6,791,700
2025-09-19	105.72	106.70	103.85	106.31	106.31	11,193,200
2025-09-18	106.48	107.20	105.02	105.38	105.38	4,302,200
2025-09-17	104.58	108.15	104.19	105.51	105.51	4,918,200
2025-09-16	104.50	105.24	102.10	104.20	104.20	4,989,400
2025-09-15	106.65	106.82	103.31	104.55	104.55	4,722,000
2025-09-12	108.95	109.57	106.50	106.58	106.58	6,077,800
2025-09-11	108.94	110.66	105.06	109.36	109.36	8,182,600
2025-09-10	105.98	108.14	105.31	107.51	107.51	5,245,300
2025-09-09	107.42	107.91	103.97	105.65	105.65	5,259,500
2025-09-08	107.48	109.44	106.21	107.77	107.77	5,219,200
2025-09-05	106.44	107.61	105.29	106.59	106.59	3,634,100
2025-09-04	106.10	109.30	105.41	106.05	106.05	5,044,200
2025-09-03	105.10	109.69	104.93	106.16	106.16	5,783,900
2025-09-02	102.99	104.77	101.75	104.68	104.68	7,055,000
2025-08-29	105.00	105.85	104.05	105.00	105.00	2,868,900
2025-08-28	104.93	106.28	103.37	105.08	105.08	3,985,900
2025-08-27	104.00	105.30	103.16	104.21	104.21	3,158,600
2025-08-26	102.50	104.36	102.28	104.13	104.13	3,905,700
2025-08-25	102.00	103.11	101.66	102.34	102.34	2,856,200
2025-08-22	97.610	103.29	97.520	102.98	102.98	6,043,200
2025-08-21	99.350	99.430	96.650	97.190	97.190	3,740,700
2025-08-20	100.50	101.72	98.230	99.840	99.840	4,408,200
2025-08-19	102.43	103.55	101.40	102.19	102.19	3,732,100
2025-08-18	100.25	102.76	99.670	102.37	102.37	3,886,400
2025-08-15	99.770	101.47	99.340	100.93	100.93	6,343,700
2025-08-14	98.020	99.330	97.520	99.140	99.140	3,879,000
2025-08-13	98.670	100.06	97.170	99.790	99.790	6,048,200
2025-08-12	91.990	98.850	91.840	98.470	98.470	11,540,800
2025-08-11	89.490	91.100	89.150	89.330	89.330	4,008,100

← NewerPage 5 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.