United Airlines Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	115.89	117.39	114.75	116.30	116.30	1,520
2026-02-06	105.90	116.18	103.00	116.01	116.01	4,739
2026-02-05	109.50	110.31	105.83	106.47	106.47	1,718
2026-02-04	111.04	112.73	106.48	106.48	106.48	4,001
2026-02-03	107.99	112.87	106.61	110.51	110.51	8,496
2026-02-02	101.31	108.11	100.81	108.11	108.11	6,361
2026-01-30	102.38	104.69	100.73	101.90	101.90	2,497
2026-01-29	105.19	105.50	101.38	103.83	103.83	19,438
2026-01-28	104.78	106.59	104.00	104.97	104.97	2,206
2026-01-27	108.09	109.80	104.59	104.59	104.59	3,749
2026-01-26	107.00	107.97	104.16	107.62	107.62	5,821
2026-01-23	111.00	112.00	107.71	107.98	107.98	1,907
2026-01-22	111.70	115.04	111.50	112.38	112.38	2,086
2026-01-21	112.95	114.32	109.28	109.81	109.81	3,669
2026-01-20	113.73	113.73	108.95	108.99	108.99	1,341
2026-01-19	114.91	114.91	114.91	114.91	114.91	0
2026-01-16	116.76	116.76	114.04	114.91	114.91	6,591
2026-01-15	111.18	115.48	110.21	115.33	115.33	3,852
2026-01-14	114.00	114.70	109.73	110.09	110.09	7,976
2026-01-13	115.28	116.58	110.39	113.15	113.15	1,910
2026-01-12	117.89	117.89	115.00	115.55	115.55	2,817
2026-01-09	115.52	118.54	114.41	116.78	116.78	1,440
2026-01-08	116.55	117.05	116.00	116.18	116.18	2,019
2026-01-07	118.23	119.00	116.48	117.00	117.00	5,232
2026-01-06	115.02	118.49	114.30	117.89	117.89	1,850
2026-01-05	113.09	116.02	112.00	115.75	115.75	1,579
2026-01-02	110.73	114.00	110.50	112.62	112.62	972
2025-12-31	111.35	112.05	111.05	112.05	112.05	765
2025-12-30	111.69	112.32	110.73	111.47	111.47	860
2025-12-29	114.00	114.00	110.94	111.04	111.04	9,008
2025-12-24	112.97	114.95	112.72	114.82	114.82	218
2025-12-23	116.11	116.65	112.84	112.84	112.84	4,676
2025-12-22	114.46	116.14	113.05	116.14	116.14	1,738
2025-12-19	112.91	113.80	112.18	113.74	113.74	3,278
2025-12-18	110.89	114.22	110.89	112.72	112.72	18,316
2025-12-17	113.01	114.81	112.15	112.32	112.32	6,499
2025-12-16	107.70	111.87	107.00	110.63	110.63	8,385
2025-12-15	107.44	108.49	106.55	106.75	106.75	9,693
2025-12-12	108.79	110.72	107.88	108.26	108.26	2,267
2025-12-11	106.91	109.06	106.91	107.20	107.20	3,578
2025-12-10	106.28	106.71	104.62	105.81	105.81	179
2025-12-09	104.60	107.05	104.26	107.05	107.05	3,866
2025-12-08	105.55	105.99	103.89	104.52	104.52	548
2025-12-05	104.83	105.42	103.76	105.10	105.10	2,281
2025-12-04	108.36	109.20	106.19	106.49	106.49	2,029
2025-12-03	104.96	109.57	104.10	107.97	107.97	11,195
2025-12-02	101.45	105.42	101.05	105.24	105.24	3,864
2025-12-01	101.21	103.20	100.00	102.07	102.07	4,766
2025-11-28	101.60	103.07	101.01	102.01	102.01	1,390
2025-11-27	101.82	101.82	101.82	101.82	101.82	0
2025-11-26	99.510	103.19	98.710	101.82	101.82	5,312
2025-11-25	95.850	99.840	95.010	99.000	99.000	2,151
2025-11-24	92.840	95.626	92.220	95.400	95.400	550
2025-11-21	90.430	95.312	89.830	93.690	93.690	7,816
2025-11-20	92.250	94.375	90.390	91.113	91.113	4,613
2025-11-19	92.069	93.310	90.940	91.830	91.830	6,381
2025-11-18	89.050	92.359	88.958	92.359	92.359	1,097
2025-11-17	95.750	96.060	90.954	90.990	90.990	1,747
2025-11-14	97.050	97.290	94.200	95.200	95.200	608
2025-11-13	100.40	100.80	97.560	97.560	97.560	1,831

← NewerPage 4 of 21 · 1,248 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.