United Airlines Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 100.57 | 103.70 | 97.650 | 101.86 | 101.86 | 8,364 |
| 2026-10-21 | 98.000 | 104.98 | 96.030 | 104.39 | 104.39 | 8,329 |
| 2026-10-20 | 95.100 | 101.73 | 93.770 | 97.990 | 97.990 | 3,625 |
| 2026-10-19 | 97.420 | 97.890 | 95.720 | 95.985 | 95.985 | 2,103 |
| 2026-10-16 | 104.23 | 104.23 | 96.700 | 96.700 | 96.700 | 5,437 |
| 2026-10-15 | 96.100 | 101.80 | 96.100 | 100.23 | 100.23 | 3,855 |
| 2026-10-14 | 104.80 | 104.80 | 97.742 | 98.260 | 98.260 | 6,919 |
| 2026-10-13 | 106.80 | 108.09 | 101.81 | 102.90 | 102.90 | 4,573 |
| 2026-10-12 | 108.00 | 108.99 | 105.34 | 105.43 | 105.43 | 970 |
| 2026-10-09 | 109.35 | 110.00 | 104.42 | 106.16 | 106.16 | 3,769 |
| 2026-10-08 | 110.00 | 111.65 | 106.00 | 106.97 | 106.97 | 2,475 |
| 2026-10-07 | 113.00 | 113.00 | 107.93 | 110.61 | 110.61 | 1,226 |
| 2026-10-06 | 110.90 | 115.06 | 109.56 | 111.09 | 111.09 | 1,510 |
| 2026-10-05 | 112.40 | 115.00 | 111.32 | 111.56 | 111.56 | 698 |
| 2026-10-02 | 110.26 | 116.10 | 110.26 | 112.12 | 112.12 | 999 |
| 2026-10-01 | 112.45 | 112.45 | 109.45 | 110.94 | 110.94 | 1,491 |
| 2026-09-30 | 114.82 | 114.95 | 110.00 | 110.94 | 110.94 | 1,555 |
| 2026-09-29 | 112.00 | 114.50 | 109.00 | 111.98 | 111.98 | 1,910 |
| 2026-09-28 | 113.93 | 115.16 | 109.19 | 112.25 | 112.25 | 4,530 |
| 2026-09-25 | 112.82 | 115.56 | 110.00 | 114.17 | 114.17 | 2,799 |
| 2026-09-24 | 109.48 | 112.86 | 107.55 | 110.99 | 110.99 | 7,814 |
| 2026-09-23 | 115.80 | 116.00 | 111.00 | 111.90 | 111.90 | 3,638 |
| 2026-09-22 | 115.92 | 118.11 | 111.65 | 115.21 | 115.21 | 6,570 |
| 2026-09-21 | 110.00 | 114.09 | 106.30 | 114.09 | 114.09 | 2,365 |
| 2026-09-18 | 107.64 | 110.00 | 107.07 | 108.19 | 108.19 | 1,490 |
| 2026-09-17 | 108.00 | 110.75 | 106.36 | 107.79 | 107.79 | 2,120 |
| 2026-09-16 | 107.67 | 109.78 | 105.20 | 106.60 | 106.60 | 1,059 |
| 2026-09-15 | 109.06 | 110.49 | 105.25 | 106.89 | 106.89 | 1,506 |
| 2026-09-14 | 110.49 | 110.49 | 105.80 | 109.06 | 109.06 | 3,618 |
| 2026-09-11 | 105.00 | 110.71 | 105.00 | 110.40 | 110.40 | 38,691 |
| 2026-09-10 | 107.99 | 108.50 | 104.80 | 106.39 | 106.39 | 4,153 |
| 2026-09-09 | 109.50 | 109.50 | 105.10 | 107.31 | 107.31 | 2,274 |
| 2026-09-08 | 110.27 | 111.66 | 108.29 | 109.31 | 109.31 | 3,098 |
| 2026-09-04 | 110.00 | 110.94 | 108.08 | 110.90 | 110.90 | 1,970 |
| 2026-09-03 | 110.57 | 110.57 | 106.00 | 108.95 | 108.95 | 2,308 |
| 2026-09-02 | 106.67 | 109.82 | 103.42 | 108.84 | 108.84 | 5,503 |
| 2026-09-01 | 109.40 | 109.40 | 104.19 | 104.71 | 104.71 | 5,357 |
| 2026-08-31 | 109.72 | 112.00 | 107.38 | 108.44 | 108.44 | 5,106 |
| 2026-08-28 | 114.00 | 115.50 | 110.30 | 111.01 | 111.01 | 7,826 |
| 2026-08-27 | 117.22 | 117.22 | 110.94 | 113.41 | 113.41 | 1,323 |
| 2026-08-26 | 118.00 | 119.64 | 114.00 | 115.78 | 115.78 | 2,107 |
| 2026-08-25 | 116.12 | 117.81 | 113.01 | 115.18 | 115.18 | 3,309 |
| 2026-08-24 | 114.00 | 115.99 | 112.75 | 113.23 | 113.23 | 1,399 |
| 2026-08-21 | 109.00 | 115.54 | 109.00 | 112.78 | 112.78 | 5,544 |
| 2026-08-20 | 117.30 | 119.00 | 111.49 | 111.49 | 111.49 | 2,912 |
| 2026-08-19 | 119.95 | 121.92 | 116.86 | 117.01 | 117.01 | 2,608 |
| 2026-08-18 | 123.00 | 123.79 | 119.42 | 119.42 | 119.42 | 1,355 |
| 2026-08-17 | 127.00 | 128.00 | 123.20 | 123.36 | 123.36 | 1,358 |
| 2026-08-14 | 127.97 | 127.97 | 124.69 | 125.04 | 125.04 | 830 |
| 2026-08-13 | 126.68 | 130.00 | 125.31 | 127.62 | 127.62 | 160,559 |
| 2026-08-12 | 128.49 | 128.49 | 124.35 | 125.08 | 125.08 | 138 |
| 2026-08-11 | 127.00 | 127.00 | 123.00 | 126.75 | 126.75 | 803 |
| 2026-08-10 | 129.60 | 133.56 | 124.97 | 125.00 | 125.00 | 1,616 |
| 2026-08-07 | 130.26 | 133.91 | 127.70 | 129.15 | 129.15 | 1,758 |
| 2026-08-06 | 133.20 | 135.46 | 129.85 | 130.83 | 130.83 | 1,700 |
| 2026-08-05 | 134.06 | 136.00 | 127.48 | 133.29 | 133.29 | 1,628 |
| 2026-08-04 | 125.67 | 133.74 | 125.67 | 132.94 | 132.94 | 3,332 |
| 2026-08-03 | 124.15 | 130.15 | 123.23 | 128.00 | 128.00 | 15,643 |
| 2026-07-31 | 125.73 | 127.00 | 121.00 | 121.94 | 121.94 | 1,770 |
| 2026-07-30 | 123.72 | 124.23 | 117.91 | 122.96 | 122.96 | 908 |
Page 1 of 2 · 65 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.