United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	88.190	90.430	87.070	89.290	89.290	4,643,000
2025-08-07	89.160	89.200	86.980	87.980	87.980	3,686,500
2025-08-06	87.750	89.300	87.510	88.870	88.870	4,046,600
2025-08-05	87.450	87.850	85.880	87.660	87.660	3,817,000
2025-08-04	85.310	87.140	84.930	87.010	87.010	5,135,700
2025-08-01	85.430	85.700	82.420	84.570	84.570	7,304,100
2025-07-31	90.510	90.930	88.020	88.310	88.310	5,957,400
2025-07-30	90.920	91.380	89.100	90.240	90.240	4,661,800
2025-07-29	92.810	93.440	90.280	90.650	90.650	5,144,600
2025-07-28	91.360	93.080	90.600	92.430	92.430	5,138,600
2025-07-25	89.500	91.590	89.100	91.110	91.110	5,263,300
2025-07-24	88.840	92.850	87.950	89.730	89.730	7,330,000
2025-07-23	91.250	91.880	90.300	90.430	90.430	5,372,300
2025-07-22	92.250	92.250	89.360	90.780	90.780	6,769,600
2025-07-21	92.550	92.930	91.070	92.350	92.350	6,664,700
2025-07-18	91.610	92.780	89.730	92.250	92.250	7,634,000
2025-07-17	91.890	94.570	89.050	91.220	91.220	23,413,400
2025-07-16	87.770	88.670	85.810	88.470	88.470	15,492,000
2025-07-15	89.130	89.650	86.370	86.380	86.380	7,373,900
2025-07-14	87.750	89.050	86.520	88.940	88.940	5,901,700
2025-07-11	90.990	90.990	87.160	87.690	87.690	9,855,500
2025-07-10	87.330	93.720	84.890	91.670	91.670	20,761,500
2025-07-09	82.430	83.140	79.860	80.180	80.180	5,688,800
2025-07-08	82.000	83.490	80.960	81.210	81.210	5,442,700
2025-07-07	81.880	83.910	80.080	81.110	81.110	4,986,600
2025-07-03	81.720	83.640	81.500	82.360	82.360	4,047,700
2025-07-02	80.260	81.250	78.330	81.010	81.010	5,407,700
2025-07-01	79.290	80.940	78.820	80.050	80.050	5,013,100
2025-06-30	79.720	80.070	79.010	79.630	79.630	4,897,100
2025-06-27	77.870	79.750	77.360	79.180	79.180	6,495,700
2025-06-26	77.350	78.470	76.920	77.550	77.550	4,633,600
2025-06-25	79.400	79.400	76.170	76.730	76.730	5,483,200
2025-06-24	79.700	80.780	77.940	79.020	79.020	7,187,800
2025-06-23	73.500	77.340	71.550	76.970	76.970	11,985,200
2025-06-20	74.390	75.210	73.710	74.270	74.270	8,660,200
2025-06-18	73.450	76.050	73.350	74.300	74.300	8,039,300
2025-06-17	77.010	77.250	73.050	73.670	73.670	9,396,500
2025-06-16	75.460	78.870	74.750	78.520	78.520	8,555,200
2025-06-13	73.180	76.160	72.520	74.000	74.000	10,129,300
2025-06-12	77.160	77.740	75.630	77.430	77.430	7,626,400
2025-06-11	83.500	83.870	77.720	78.630	78.630	8,318,800
2025-06-10	83.260	84.190	82.130	83.200	83.200	4,795,100
2025-06-09	85.130	85.800	83.430	83.470	83.470	6,959,300
2025-06-06	82.150	84.350	81.700	84.230	84.230	5,842,700
2025-06-05	81.170	82.580	79.580	80.350	80.350	6,021,600
2025-06-04	81.070	82.490	80.310	81.620	81.620	5,055,500
2025-06-03	81.300	81.920	80.380	81.080	81.080	5,370,000
2025-06-02	78.930	81.400	77.490	81.230	81.230	6,925,500
2025-05-30	77.610	80.060	77.110	79.440	79.440	7,487,000
2025-05-29	79.040	80.760	77.010	78.570	78.570	10,088,600
2025-05-28	77.870	78.410	77.040	77.500	77.500	3,911,800
2025-05-27	76.020	79.490	75.900	78.180	78.180	7,898,200
2025-05-23	73.830	75.420	73.770	74.650	74.650	4,806,600
2025-05-22	73.110	76.440	72.970	76.000	76.000	8,293,600
2025-05-21	75.050	75.100	72.900	73.330	73.330	8,254,100
2025-05-20	78.430	78.720	75.540	76.330	76.330	8,122,800
2025-05-19	77.910	79.640	76.700	78.620	78.620	6,226,500
2025-05-16	76.750	78.600	75.660	77.930	77.930	6,423,700
2025-05-15	78.940	79.090	76.140	76.540	76.540	9,180,500
2025-05-14	82.640	84.180	78.950	78.990	78.990	8,704,100

← NewerPage 6 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.