United Airlines Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 95.300 | 99.980 | 95.020 | 99.562 | 99.562 | 3,414 |
| 2025-11-11 | 96.150 | 96.920 | 93.820 | 95.260 | 95.260 | 71,206 |
| 2025-11-10 | 98.800 | 100.45 | 95.460 | 97.380 | 97.380 | 3,278 |
| 2025-11-07 | 95.510 | 96.540 | 92.750 | 95.680 | 95.680 | 686 |
| 2025-11-06 | 96.330 | 96.380 | 94.190 | 95.450 | 95.450 | 2,216 |
| 2025-11-05 | 90.100 | 98.048 | 90.050 | 97.640 | 97.640 | 3,542 |
| 2025-11-04 | 94.850 | 95.980 | 90.630 | 91.060 | 91.060 | 1,862 |
| 2025-11-03 | 94.550 | 96.860 | 93.270 | 95.902 | 95.902 | 7,242 |
| 2025-10-31 | 94.400 | 94.540 | 93.010 | 93.680 | 93.680 | 1,022 |
| 2025-10-30 | 95.790 | 96.620 | 92.350 | 93.140 | 93.140 | 2,852 |
| 2025-10-29 | 95.400 | 97.360 | 94.700 | 96.260 | 96.260 | 153,965 |
| 2025-10-28 | 98.670 | 99.250 | 95.530 | 95.530 | 95.530 | 1,295 |
| 2025-10-27 | 100.53 | 100.70 | 98.250 | 98.600 | 98.600 | 3,060 |
| 2025-10-24 | 95.740 | 99.780 | 94.920 | 98.620 | 98.620 | 21,503 |
| 2025-10-23 | 97.550 | 97.660 | 93.500 | 96.490 | 96.490 | 2,733 |
| 2025-10-22 | 100.38 | 100.72 | 96.786 | 97.195 | 97.195 | 1,318 |
| 2025-10-21 | 101.20 | 103.00 | 99.760 | 99.760 | 99.760 | 498 |
| 2025-10-20 | 99.636 | 102.84 | 98.605 | 102.84 | 102.84 | 1,996 |
| 2025-10-17 | 95.780 | 100.00 | 95.780 | 98.648 | 98.648 | 2,934 |
| 2025-10-16 | 101.43 | 106.24 | 94.090 | 97.000 | 97.000 | 23,913 |
| 2025-10-15 | 103.00 | 104.22 | 103.00 | 103.52 | 103.52 | 3,767 |
| 2025-10-14 | 98.000 | 103.79 | 97.300 | 103.17 | 103.17 | 5,415 |
| 2025-10-13 | 99.000 | 100.36 | 97.800 | 98.878 | 98.878 | 1,767 |
| 2025-10-10 | 101.35 | 103.79 | 96.980 | 97.691 | 97.691 | 13,971 |
| 2025-10-09 | 98.690 | 106.05 | 98.690 | 101.08 | 101.08 | 10,852 |
| 2025-10-08 | 96.670 | 98.720 | 96.150 | 97.160 | 97.160 | 822 |
| 2025-10-07 | 96.710 | 97.850 | 95.246 | 96.702 | 96.702 | 1,130 |
| 2025-10-06 | 95.800 | 97.239 | 94.680 | 97.239 | 97.239 | 3,140 |
| 2025-10-03 | 95.400 | 95.970 | 94.330 | 94.573 | 94.573 | 1,050 |
| 2025-10-02 | 94.000 | 95.199 | 93.000 | 95.199 | 95.199 | 1,644 |
| 2025-10-01 | 96.040 | 96.410 | 94.770 | 94.770 | 94.770 | 4,482 |
| 2025-09-30 | 98.640 | 99.320 | 94.861 | 95.231 | 95.231 | 23,659 |
| 2025-09-29 | 98.710 | 99.980 | 96.462 | 98.180 | 98.180 | 5,346 |
| 2025-09-26 | 100.35 | 100.90 | 97.900 | 98.760 | 98.760 | 2,901 |
| 2025-09-25 | 100.17 | 100.70 | 98.791 | 99.002 | 99.002 | 2,374 |
| 2025-09-24 | 104.71 | 104.75 | 100.94 | 101.90 | 101.90 | 3,320 |
| 2025-09-23 | 103.96 | 106.50 | 103.96 | 104.74 | 104.74 | 5,533 |
| 2025-09-22 | 106.00 | 106.59 | 101.58 | 102.56 | 102.56 | 6,034 |
| 2025-09-19 | 105.80 | 106.20 | 104.02 | 106.13 | 106.13 | 1,568 |
| 2025-09-18 | 106.20 | 107.05 | 105.24 | 105.88 | 105.88 | 991 |
| 2025-09-17 | 104.58 | 107.90 | 104.55 | 107.90 | 107.90 | 3,801 |
| 2025-09-16 | 105.00 | 105.00 | 102.14 | 103.42 | 103.42 | 3,980 |
| 2025-09-15 | 106.08 | 106.65 | 103.49 | 104.33 | 104.33 | 3,025 |
| 2025-09-12 | 108.95 | 109.34 | 106.55 | 106.91 | 106.91 | 2,274 |
| 2025-09-11 | 105.76 | 109.99 | 105.18 | 108.83 | 108.83 | 7,839 |
| 2025-09-10 | 105.58 | 108.12 | 105.47 | 107.49 | 107.49 | 700 |
| 2025-09-09 | 107.42 | 107.76 | 103.99 | 104.99 | 104.99 | 1,864 |
| 2025-09-08 | 106.71 | 109.25 | 106.28 | 106.99 | 106.99 | 688 |
| 2025-09-05 | 106.02 | 107.42 | 105.60 | 106.47 | 106.47 | 1,536 |
| 2025-09-04 | 106.33 | 109.24 | 105.94 | 106.26 | 106.26 | 4,845 |
| 2025-09-03 | 104.00 | 109.65 | 104.00 | 105.68 | 105.68 | 2,613 |
| 2025-09-02 | 105.41 | 105.41 | 101.75 | 104.15 | 104.15 | 8,678 |
| 2025-09-01 | 105.47 | 105.47 | 105.47 | 105.47 | 105.47 | 0 |
| 2025-08-29 | 105.20 | 105.61 | 104.32 | 105.47 | 105.47 | 719 |
| 2025-08-28 | 104.93 | 106.25 | 103.42 | 105.20 | 105.20 | 4,061 |
| 2025-08-27 | 103.97 | 105.29 | 103.18 | 104.12 | 104.12 | 596 |
| 2025-08-26 | 102.40 | 104.03 | 102.36 | 103.68 | 103.68 | 1,342 |
| 2025-08-25 | 102.06 | 102.60 | 101.67 | 102.45 | 102.45 | 669 |
| 2025-08-22 | 97.610 | 103.13 | 97.500 | 103.00 | 103.00 | 18,608 |
| 2025-08-21 | 99.000 | 99.360 | 96.708 | 97.429 | 97.429 | 3,632 |
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.