United Airlines Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 79.250 | 83.470 | 78.250 | 82.600 | 82.600 | 10,145,800 |
| 2025-05-12 | 82.830 | 84.850 | 78.290 | 78.620 | 78.620 | 12,052,000 |
| 2025-05-09 | 80.080 | 80.670 | 76.480 | 77.270 | 77.270 | 9,062,400 |
| 2025-05-08 | 76.970 | 80.670 | 75.840 | 79.410 | 79.410 | 8,438,600 |
| 2025-05-07 | 74.240 | 76.540 | 74.100 | 75.350 | 75.350 | 6,540,600 |
| 2025-05-06 | 72.900 | 75.060 | 72.820 | 73.520 | 73.520 | 4,304,400 |
| 2025-05-05 | 73.480 | 77.590 | 73.420 | 74.860 | 74.860 | 9,312,700 |
| 2025-05-02 | 71.240 | 75.310 | 71.240 | 74.070 | 74.070 | 8,669,500 |
| 2025-05-01 | 69.850 | 70.530 | 68.880 | 69.160 | 69.160 | 5,638,800 |
| 2025-04-30 | 66.440 | 69.150 | 65.660 | 68.820 | 68.820 | 5,916,600 |
| 2025-04-29 | 68.460 | 69.900 | 67.820 | 68.930 | 68.930 | 4,891,000 |
| 2025-04-28 | 68.680 | 70.570 | 68.280 | 68.840 | 68.840 | 4,957,300 |
| 2025-04-25 | 68.320 | 69.530 | 67.540 | 68.200 | 68.200 | 5,626,900 |
| 2025-04-24 | 66.660 | 69.480 | 65.850 | 69.050 | 69.050 | 7,018,900 |
| 2025-04-23 | 71.470 | 73.440 | 67.880 | 68.030 | 68.030 | 9,318,000 |
| 2025-04-22 | 66.470 | 67.320 | 65.260 | 66.970 | 66.970 | 7,298,300 |
| 2025-04-21 | 65.090 | 65.600 | 63.230 | 65.300 | 65.300 | 6,827,600 |
| 2025-04-17 | 66.950 | 68.280 | 64.750 | 66.300 | 66.300 | 11,261,000 |
| 2025-04-16 | 69.640 | 70.740 | 65.330 | 66.990 | 66.990 | 25,222,400 |
| 2025-04-15 | 65.650 | 68.250 | 65.650 | 67.000 | 67.000 | 13,050,200 |
| 2025-04-14 | 67.470 | 67.540 | 64.280 | 65.690 | 65.690 | 8,048,500 |
| 2025-04-11 | 62.770 | 65.860 | 61.520 | 65.600 | 65.600 | 8,608,600 |
| 2025-04-10 | 67.130 | 67.710 | 61.020 | 62.750 | 62.750 | 13,494,300 |
| 2025-04-09 | 56.240 | 72.470 | 56.000 | 70.830 | 70.830 | 32,971,000 |
| 2025-04-08 | 61.830 | 62.280 | 55.180 | 56.150 | 56.150 | 14,253,500 |
| 2025-04-07 | 54.910 | 63.000 | 53.360 | 58.770 | 58.770 | 13,643,900 |
| 2025-04-04 | 55.890 | 58.870 | 52.000 | 57.670 | 57.670 | 18,036,600 |
| 2025-04-03 | 65.430 | 65.640 | 60.030 | 60.230 | 60.230 | 16,694,400 |
| 2025-04-02 | 66.160 | 71.430 | 66.160 | 71.370 | 71.370 | 8,199,600 |
| 2025-04-01 | 67.450 | 68.330 | 64.690 | 68.200 | 68.200 | 8,526,100 |
| 2025-03-31 | 66.970 | 69.720 | 64.110 | 69.050 | 69.050 | 10,653,200 |
| 2025-03-28 | 73.430 | 73.570 | 69.640 | 70.230 | 70.230 | 9,321,300 |
| 2025-03-27 | 77.200 | 77.410 | 73.250 | 73.530 | 73.530 | 6,829,300 |
| 2025-03-26 | 79.090 | 80.050 | 76.970 | 77.870 | 77.870 | 5,403,700 |
| 2025-03-25 | 81.000 | 82.540 | 78.790 | 78.900 | 78.900 | 7,809,100 |
| 2025-03-24 | 76.650 | 80.340 | 76.650 | 80.220 | 80.220 | 8,778,700 |
| 2025-03-21 | 72.790 | 75.450 | 71.560 | 74.870 | 74.870 | 14,826,000 |
| 2025-03-20 | 73.290 | 74.580 | 72.750 | 74.040 | 74.040 | 5,208,900 |
| 2025-03-19 | 71.340 | 75.910 | 71.110 | 74.430 | 74.430 | 7,434,400 |
| 2025-03-18 | 73.000 | 73.600 | 70.620 | 71.340 | 71.340 | 6,657,900 |
| 2025-03-17 | 73.560 | 74.760 | 72.800 | 73.920 | 73.920 | 6,291,900 |
| 2025-03-14 | 71.070 | 74.280 | 69.860 | 73.670 | 73.670 | 7,533,100 |
| 2025-03-13 | 73.150 | 73.310 | 67.700 | 69.900 | 69.900 | 10,942,600 |
| 2025-03-12 | 76.800 | 78.360 | 70.510 | 72.460 | 72.460 | 12,740,700 |
| 2025-03-11 | 79.580 | 80.250 | 72.850 | 76.060 | 76.060 | 16,605,100 |
| 2025-03-10 | 80.170 | 80.170 | 75.450 | 77.620 | 77.620 | 16,427,500 |
| 2025-03-07 | 84.510 | 85.000 | 78.080 | 82.880 | 82.880 | 14,860,400 |
| 2025-03-06 | 89.280 | 91.120 | 85.740 | 86.270 | 86.270 | 10,059,500 |
| 2025-03-05 | 87.030 | 91.760 | 86.100 | 91.270 | 91.270 | 8,828,600 |
| 2025-03-04 | 88.490 | 88.980 | 83.670 | 86.210 | 86.210 | 14,248,400 |
| 2025-03-03 | 93.840 | 96.440 | 90.130 | 91.670 | 91.670 | 7,589,300 |
| 2025-02-28 | 92.730 | 94.850 | 92.190 | 93.810 | 93.810 | 10,687,900 |
| 2025-02-27 | 97.000 | 97.800 | 91.580 | 92.170 | 92.170 | 8,157,300 |
| 2025-02-26 | 98.410 | 99.990 | 96.920 | 97.400 | 97.400 | 4,763,000 |
| 2025-02-25 | 97.950 | 98.320 | 93.750 | 96.580 | 96.580 | 7,572,100 |
| 2025-02-24 | 98.340 | 99.050 | 94.890 | 97.770 | 97.770 | 6,555,700 |
| 2025-02-21 | 103.00 | 103.88 | 95.360 | 95.890 | 95.890 | 10,968,400 |
| 2025-02-20 | 105.63 | 106.50 | 100.02 | 102.49 | 102.49 | 7,012,100 |
| 2025-02-19 | 102.53 | 108.82 | 102.37 | 106.51 | 106.51 | 6,768,400 |
| 2025-02-18 | 104.16 | 106.46 | 102.71 | 103.25 | 103.25 | 4,774,700 |
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.