United Airlines Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 120.00 | 123.89 | 119.34 | 122.27 | 122.27 | 1,872 |
| 2026-07-28 | 121.15 | 124.48 | 118.57 | 123.22 | 123.22 | 4,207 |
| 2026-07-27 | 120.25 | 123.67 | 118.82 | 119.27 | 119.27 | 4,873 |
| 2026-07-24 | 117.65 | 121.50 | 114.72 | 119.32 | 119.32 | 2,697 |
| 2026-07-23 | 115.30 | 118.50 | 111.43 | 113.52 | 113.52 | 1,462 |
| 2026-07-22 | 116.56 | 118.44 | 115.00 | 117.37 | 117.37 | 1,623 |
| 2026-07-21 | 117.05 | 120.21 | 117.05 | 118.01 | 118.01 | 22,640 |
| 2026-07-20 | 115.50 | 119.00 | 112.18 | 117.73 | 117.73 | 2,219 |
| 2026-07-17 | 118.93 | 120.86 | 114.00 | 116.23 | 116.23 | 3,493 |
| 2026-07-16 | 117.72 | 121.86 | 116.11 | 119.37 | 119.37 | 4,616 |
| 2026-07-15 | 120.60 | 123.81 | 117.34 | 120.92 | 120.92 | 7,972 |
| 2026-07-14 | 121.70 | 122.76 | 119.05 | 120.66 | 120.66 | 3,410 |
| 2026-07-13 | 124.97 | 127.49 | 118.08 | 120.95 | 120.95 | 5,077 |
| 2026-07-10 | 134.00 | 134.00 | 124.41 | 127.45 | 127.45 | 519 |
| 2026-07-09 | 126.18 | 130.75 | 123.99 | 130.02 | 130.02 | 1,011 |
| 2026-07-08 | 129.27 | 129.27 | 120.33 | 125.66 | 125.66 | 2,314 |
| 2026-07-07 | 132.55 | 135.06 | 127.29 | 128.78 | 128.78 | 9,486 |
| 2026-07-06 | 135.67 | 138.01 | 132.36 | 133.47 | 133.47 | 1,163 |
| 2026-07-03 | 132.99 | 132.99 | 132.99 | 132.99 | 132.99 | 0 |
| 2026-07-02 | 136.07 | 140.40 | 132.64 | 132.99 | 132.99 | 3,038 |
| 2026-07-01 | 138.00 | 139.00 | 130.59 | 136.28 | 136.28 | 942 |
| 2026-06-30 | 135.00 | 138.77 | 130.09 | 136.36 | 136.36 | 2,054 |
| 2026-06-29 | 134.01 | 138.82 | 132.00 | 135.76 | 135.76 | 1,222 |
| 2026-06-26 | 134.76 | 138.30 | 131.00 | 136.59 | 136.59 | 3,941 |
| 2026-06-25 | 131.05 | 138.36 | 127.50 | 132.68 | 132.68 | 5,208 |
| 2026-06-24 | 122.20 | 129.80 | 116.77 | 128.45 | 128.45 | 48,390 |
| 2026-06-23 | 119.50 | 121.63 | 114.23 | 121.35 | 121.35 | 9,495 |
| 2026-06-22 | 119.00 | 119.85 | 115.22 | 119.32 | 119.32 | 2,039 |
| 2026-06-19 | 118.59 | 118.59 | 118.59 | 118.59 | 118.59 | 0 |
| 2026-06-18 | 117.17 | 120.52 | 116.00 | 118.59 | 118.59 | 3,907 |
| 2026-06-17 | 119.40 | 122.00 | 115.47 | 117.44 | 117.44 | 2,882 |
| 2026-06-16 | 120.00 | 122.96 | 118.00 | 119.60 | 119.60 | 2,949 |
| 2026-06-15 | 118.05 | 124.69 | 113.30 | 120.79 | 120.79 | 18,477 |
| 2026-06-12 | 112.61 | 116.42 | 111.18 | 115.43 | 115.43 | 8,503 |
| 2026-06-11 | 105.56 | 110.00 | 101.75 | 108.49 | 108.49 | 1,465 |
| 2026-06-10 | 109.00 | 109.26 | 102.30 | 103.38 | 103.38 | 2,965 |
| 2026-06-09 | 105.18 | 110.72 | 102.00 | 109.36 | 109.36 | 7,489 |
| 2026-06-08 | 104.50 | 106.41 | 101.50 | 105.10 | 105.10 | 6,891 |
| 2026-06-05 | 104.83 | 106.24 | 103.50 | 105.06 | 105.06 | 1,604 |
| 2026-06-04 | 105.30 | 107.88 | 103.40 | 104.91 | 104.91 | 3,466 |
| 2026-06-03 | 108.23 | 109.00 | 105.47 | 106.00 | 106.00 | 9,022 |
| 2026-06-02 | 111.00 | 116.00 | 108.89 | 108.94 | 108.94 | 17,861 |
| 2026-06-01 | 114.00 | 116.44 | 109.00 | 112.07 | 112.07 | 40,389 |
| 2026-05-29 | 115.42 | 117.96 | 114.20 | 116.40 | 116.40 | 4,308 |
| 2026-05-28 | 110.65 | 115.83 | 108.10 | 114.00 | 114.00 | 5,325 |
| 2026-05-27 | 105.97 | 114.32 | 105.50 | 112.59 | 112.59 | 9,207 |
| 2026-05-26 | 102.97 | 106.70 | 100.00 | 105.20 | 105.20 | 14,642 |
| 2026-05-22 | 99.620 | 101.24 | 95.386 | 100.55 | 100.55 | 2,954 |
| 2026-05-21 | 97.900 | 100.26 | 95.067 | 99.670 | 99.670 | 4,211 |
| 2026-05-20 | 89.250 | 98.520 | 89.020 | 98.142 | 98.142 | 15,841 |
| 2026-05-19 | 92.480 | 93.590 | 88.422 | 89.969 | 89.969 | 6,935 |
| 2026-05-18 | 92.110 | 95.900 | 91.000 | 92.130 | 92.130 | 3,957 |
| 2026-05-15 | 95.710 | 98.000 | 93.038 | 93.770 | 93.770 | 1,592 |
| 2026-05-14 | 96.490 | 98.480 | 92.000 | 95.870 | 95.870 | 3,446 |
| 2026-05-13 | 95.840 | 97.000 | 93.780 | 95.800 | 95.800 | 4,897 |
| 2026-05-12 | 96.810 | 97.760 | 94.000 | 95.035 | 95.035 | 10,623 |
| 2026-05-11 | 98.170 | 99.500 | 96.610 | 96.930 | 96.930 | 9,250 |
| 2026-05-08 | 99.730 | 101.50 | 99.100 | 99.580 | 99.580 | 2,339 |
| 2026-05-07 | 100.00 | 103.63 | 98.770 | 99.773 | 99.773 | 21,462 |
| 2026-05-06 | 94.070 | 103.00 | 93.930 | 98.570 | 98.570 | 20,311 |
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.