United Airlines Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	90.650	93.230	90.000	93.155	93.155	13,487
2026-05-04	94.940	94.980	90.000	91.100	91.100	3,812
2026-05-01	90.500	94.770	89.000	92.100	92.100	8,493
2026-04-30	88.620	90.608	87.500	90.105	90.105	4,929
2026-04-29	90.600	90.890	87.950	88.510	88.510	4,200
2026-04-28	92.200	92.680	88.980	90.240	90.240	12,513
2026-04-27	92.620	94.400	91.400	91.690	91.690	12,548
2026-04-24	91.540	93.262	89.500	92.680	92.680	5,512
2026-04-23	91.420	93.350	88.610	90.750	90.750	12,526
2026-04-22	98.490	99.655	90.360	90.800	90.800	49,710
2026-04-21	99.450	100.75	97.000	97.530	97.530	9,078
2026-04-20	99.800	102.58	98.100	99.060	99.060	37,414
2026-04-17	95.630	105.90	93.700	101.69	101.69	36,302
2026-04-16	95.250	96.550	93.545	94.360	94.360	6,146
2026-04-15	98.000	100.39	92.095	95.729	95.729	9,728
2026-04-14	96.890	99.540	95.514	97.370	97.370	14,533
2026-04-13	94.000	95.390	91.071	95.060	95.060	6,993
2026-04-10	97.730	99.990	95.720	96.120	96.120	7,617
2026-04-09	96.510	98.590	94.000	97.919	97.919	7,645
2026-04-08	95.780	102.48	95.000	98.350	98.350	25,785
2026-04-07	90.110	92.060	86.730	88.390	88.390	14,279
2026-04-02	95.290	95.330	88.255	91.790	91.790	4,084
2026-04-01	92.400	96.560	91.420	95.340	95.340	8,129
2026-03-31	86.300	92.470	85.650	91.690	91.690	4,578
2026-03-30	88.110	89.990	84.860	84.860	84.860	5,846
2026-03-27	93.240	93.870	87.900	87.900	87.900	3,451
2026-03-26	93.990	94.660	90.690	92.500	92.500	3,547
2026-03-25	95.930	97.890	93.895	93.980	93.980	3,228
2026-03-24	93.900	94.850	90.910	93.690	93.690	2,801
2026-03-23	89.940	96.490	86.500	94.180	94.180	16,899
2026-03-20	94.400	94.650	88.500	89.396	89.396	3,561
2026-03-19	93.030	94.130	89.570	93.973	93.973	5,107
2026-03-18	93.860	95.010	91.080	93.810	93.810	8,489
2026-03-17	90.500	94.390	88.450	93.490	93.490	5,641
2026-03-16	87.170	90.610	85.800	89.810	89.810	9,388
2026-03-13	87.200	87.950	85.005	86.220	86.220	5,936
2026-03-12	88.840	89.400	86.230	86.660	86.660	14,539
2026-03-11	92.000	92.800	88.550	90.190	90.190	2,470
2026-03-10	94.400	97.510	90.450	92.370	92.370	14,765
2026-03-09	89.990	91.000	84.870	90.108	90.108	30,798
2026-03-06	95.520	96.500	90.510	91.397	91.397	11,214
2026-03-05	100.40	103.00	92.395	93.720	93.720	15,559
2026-03-04	102.30	105.75	101.51	101.64	101.64	5,160
2026-03-03	102.65	104.03	97.125	103.45	103.45	6,762
2026-03-02	102.12	106.00	95.910	102.87	102.87	26,319
2026-02-27	115.60	116.00	105.45	106.31	106.31	4,954
2026-02-26	113.00	117.60	111.87	116.50	116.50	5,538
2026-02-25	113.75	114.29	110.96	112.52	112.52	582
2026-02-24	107.25	113.91	106.82	113.91	113.91	2,476
2026-02-23	112.00	112.99	106.91	107.98	107.98	1,113
2026-02-20	110.24	113.26	108.85	112.98	112.98	29,748
2026-02-19	116.90	116.93	109.92	110.48	110.48	3,446
2026-02-18	114.55	118.23	109.05	115.81	115.81	3,412
2026-02-17	109.50	114.22	108.62	113.97	113.97	6,120
2026-02-16	109.16	109.16	109.16	109.16	109.16	0
2026-02-13	109.31	111.99	107.55	109.16	109.16	1,585
2026-02-12	114.37	115.86	106.75	108.85	108.85	2,420
2026-02-11	116.01	118.00	112.75	112.90	112.90	5,812
2026-02-10	115.99	118.63	115.71	116.21	116.21	2,285
2026-02-09	115.89	117.39	114.75	116.30	116.30	1,520

← NewerPage 3 of 5 · 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.