United Airlines Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 101.48 | 104.59 | 100.58 | 104.26 | 104.26 | 5,208,400 |
| 2025-02-13 | 104.26 | 105.20 | 95.980 | 100.89 | 100.89 | 11,303,700 |
| 2025-02-12 | 103.71 | 106.81 | 103.32 | 104.18 | 104.18 | 5,840,300 |
| 2025-02-11 | 105.75 | 105.75 | 102.10 | 103.31 | 103.31 | 7,287,700 |
| 2025-02-10 | 109.10 | 109.11 | 104.93 | 106.08 | 106.08 | 5,292,700 |
| 2025-02-07 | 109.56 | 110.07 | 108.40 | 109.00 | 109.00 | 3,649,500 |
| 2025-02-06 | 108.85 | 110.25 | 108.18 | 109.15 | 109.15 | 3,431,200 |
| 2025-02-05 | 108.39 | 109.10 | 106.54 | 107.82 | 107.82 | 2,856,000 |
| 2025-02-04 | 106.62 | 108.90 | 104.43 | 108.67 | 108.67 | 5,948,600 |
| 2025-02-03 | 101.96 | 106.30 | 101.32 | 104.83 | 104.83 | 4,597,100 |
| 2025-01-31 | 109.63 | 110.32 | 104.86 | 105.84 | 105.84 | 6,131,900 |
| 2025-01-30 | 107.10 | 109.77 | 106.53 | 109.40 | 109.40 | 4,033,800 |
| 2025-01-29 | 107.07 | 108.86 | 106.52 | 108.26 | 108.26 | 3,873,900 |
| 2025-01-28 | 105.83 | 106.72 | 104.33 | 106.34 | 106.34 | 4,700,100 |
| 2025-01-27 | 102.64 | 107.95 | 102.00 | 106.74 | 106.74 | 5,934,800 |
| 2025-01-24 | 102.81 | 107.95 | 102.27 | 105.00 | 105.00 | 8,645,800 |
| 2025-01-23 | 108.80 | 109.21 | 102.86 | 103.00 | 103.00 | 10,416,800 |
| 2025-01-22 | 115.85 | 116.00 | 107.00 | 107.97 | 107.97 | 16,086,400 |
| 2025-01-21 | 109.30 | 110.80 | 108.13 | 110.52 | 110.52 | 12,720,200 |
| 2025-01-17 | 107.02 | 108.47 | 106.00 | 107.38 | 107.38 | 5,178,000 |
| 2025-01-16 | 105.40 | 106.70 | 104.38 | 106.11 | 106.11 | 4,381,700 |
| 2025-01-15 | 109.15 | 110.15 | 104.80 | 104.96 | 104.96 | 4,721,200 |
| 2025-01-14 | 107.29 | 108.14 | 105.60 | 107.67 | 107.67 | 5,973,100 |
| 2025-01-13 | 104.48 | 105.13 | 102.18 | 104.71 | 104.71 | 5,859,000 |
| 2025-01-10 | 109.47 | 110.92 | 105.80 | 107.11 | 107.11 | 14,330,600 |
| 2025-01-08 | 100.01 | 103.90 | 99.400 | 103.72 | 103.72 | 5,458,200 |
| 2025-01-07 | 99.000 | 101.71 | 98.140 | 101.21 | 101.21 | 4,995,400 |
| 2025-01-06 | 96.950 | 101.30 | 96.370 | 98.570 | 98.570 | 7,051,000 |
| 2025-01-03 | 95.400 | 95.730 | 91.780 | 95.670 | 95.670 | 4,154,500 |
| 2025-01-02 | 97.290 | 97.920 | 94.450 | 95.430 | 95.430 | 3,429,200 |
| 2024-12-31 | 97.820 | 98.250 | 96.030 | 97.100 | 97.100 | 2,816,800 |
| 2024-12-30 | 98.310 | 98.970 | 95.300 | 98.210 | 98.210 | 3,886,400 |
| 2024-12-27 | 100.44 | 100.55 | 98.180 | 99.650 | 99.650 | 3,156,900 |
| 2024-12-26 | 100.15 | 101.28 | 99.950 | 100.87 | 100.87 | 2,226,900 |
| 2024-12-24 | 99.350 | 101.29 | 99.060 | 101.16 | 101.16 | 1,968,600 |
| 2024-12-23 | 97.500 | 99.550 | 96.250 | 99.480 | 99.480 | 4,135,400 |
| 2024-12-20 | 94.520 | 98.280 | 94.340 | 97.400 | 97.400 | 12,239,300 |
| 2024-12-19 | 92.750 | 96.180 | 92.730 | 95.560 | 95.560 | 6,619,500 |
| 2024-12-18 | 95.100 | 97.480 | 90.170 | 91.470 | 91.470 | 6,252,100 |
| 2024-12-17 | 94.970 | 95.330 | 93.650 | 94.990 | 94.990 | 3,436,200 |
| 2024-12-16 | 94.530 | 97.100 | 94.200 | 95.480 | 95.480 | 3,775,500 |
| 2024-12-13 | 96.120 | 96.670 | 94.920 | 95.110 | 95.110 | 4,163,900 |
| 2024-12-12 | 99.770 | 100.18 | 95.870 | 95.970 | 95.970 | 3,349,900 |
| 2024-12-11 | 97.190 | 100.25 | 97.190 | 98.960 | 98.960 | 5,416,000 |
| 2024-12-10 | 97.580 | 99.420 | 95.290 | 96.530 | 96.530 | 4,124,500 |
| 2024-12-09 | 100.24 | 100.89 | 95.380 | 96.020 | 96.020 | 5,627,000 |
| 2024-12-06 | 103.84 | 104.00 | 100.05 | 100.28 | 100.28 | 4,292,700 |
| 2024-12-05 | 101.33 | 105.09 | 100.87 | 102.44 | 102.44 | 7,567,600 |
| 2024-12-04 | 96.860 | 99.290 | 96.860 | 99.250 | 99.250 | 4,413,600 |
| 2024-12-03 | 97.350 | 98.030 | 95.640 | 95.790 | 95.790 | 3,575,900 |
| 2024-12-02 | 97.290 | 98.320 | 96.810 | 97.440 | 97.440 | 3,468,200 |
| 2024-11-29 | 96.360 | 97.430 | 96.140 | 96.830 | 96.830 | 1,522,900 |
| 2024-11-27 | 96.510 | 96.950 | 95.080 | 96.350 | 96.350 | 3,145,700 |
| 2024-11-26 | 97.750 | 101.60 | 96.480 | 96.510 | 96.510 | 8,317,500 |
| 2024-11-25 | 97.220 | 98.000 | 96.140 | 96.830 | 96.830 | 5,097,500 |
| 2024-11-22 | 93.930 | 95.540 | 92.080 | 95.240 | 95.240 | 6,529,300 |
| 2024-11-21 | 95.000 | 95.990 | 93.710 | 94.400 | 94.400 | 6,127,000 |
| 2024-11-20 | 93.650 | 95.000 | 91.240 | 94.630 | 94.630 | 5,298,800 |
| 2024-11-19 | 88.870 | 95.190 | 88.600 | 94.260 | 94.260 | 6,887,700 |
| 2024-11-18 | 90.950 | 91.120 | 88.900 | 90.380 | 90.380 | 3,949,900 |
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.