United Airlines Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	101.58	101.69	98.282	99.560	99.560	6,928
2025-08-19	102.43	103.34	101.39	102.35	102.35	14,848
2025-08-18	100.04	102.67	99.720	101.98	101.98	2,858
2025-08-15	99.850	101.33	99.300	100.90	100.90	3,004
2025-08-14	99.740	99.740	97.640	98.440	98.440	3,914
2025-08-13	98.991	98.991	97.265	98.779	98.779	5,975
2025-08-12	91.250	98.265	91.150	98.125	98.125	29,966
2025-08-11	89.490	90.990	89.200	90.048	90.048	5,114
2025-08-08	88.650	90.158	87.083	89.975	89.975	5,387
2025-08-07	88.600	89.060	87.053	87.618	87.618	6,958
2025-08-06	88.230	88.950	87.590	88.630	88.630	4,780
2025-08-05	86.940	87.800	85.975	87.540	87.540	2,024
2025-08-04	84.650	86.590	84.650	86.450	86.450	2,645
2025-08-01	85.130	85.595	82.474	84.492	84.492	9,037
2025-07-31	90.590	90.940	88.229	88.470	88.470	5,015
2025-07-30	91.220	91.330	89.820	90.770	90.770	2,692
2025-07-29	92.620	93.160	90.800	90.800	90.800	3,511
2025-07-28	91.360	93.058	91.120	92.168	92.168	5,453
2025-07-25	90.190	91.331	89.200	91.187	91.187	2,687
2025-07-24	90.400	92.710	87.980	90.785	90.785	8,403
2025-07-23	91.250	91.740	90.721	91.400	91.400	2,232
2025-07-22	92.030	92.250	89.850	90.165	90.165	4,363
2025-07-21	92.850	92.900	91.135	92.430	92.430	3,714
2025-07-18	91.600	92.510	89.830	92.510	92.510	5,113
2025-07-17	87.250	94.482	87.100	91.270	91.270	57,137
2025-07-16	86.520	88.480	85.810	86.939	86.939	8,885
2025-07-15	89.260	89.660	86.782	87.190	87.190	3,962
2025-07-14	86.700	88.100	86.700	88.100	88.100	4,027
2025-07-11	92.300	92.300	87.340	87.475	87.475	16,160
2025-07-10	83.200	93.700	83.200	92.772	92.772	113,442
2025-07-09	81.800	83.110	79.880	80.665	80.665	50,614
2025-07-08	81.950	83.241	81.362	81.362	81.362	50,116
2025-07-07	81.785	83.814	80.635	80.635	80.635	48,126
2025-07-04	82.285	82.285	82.285	82.285	82.285	0
2025-07-03	81.130	83.610	81.130	82.285	82.285	4,040
2025-07-02	80.300	81.186	78.368	79.978	79.978	12,392
2025-07-01	79.429	80.930	78.819	80.390	80.390	7,276
2025-06-30	80.070	80.070	79.060	79.845	79.845	9,242
2025-06-27	77.870	79.724	77.370	79.150	79.150	7,584
2025-06-26	77.000	78.460	77.000	78.180	78.180	7,673
2025-06-25	79.400	79.400	76.288	76.480	76.480	5,443
2025-06-24	78.750	80.337	77.981	78.940	78.940	38,677
2025-06-23	73.500	76.125	71.790	76.125	76.125	17,299
2025-06-20	73.620	75.740	73.430	73.837	73.837	10,533
2025-06-19	75.041	75.041	75.041	75.041	75.041	0
2025-06-18	74.300	75.910	73.550	75.041	75.041	6,190
2025-06-17	77.700	77.800	74.189	74.515	74.515	6,352
2025-06-16	72.840	78.841	72.840	78.640	78.640	12,286
2025-06-13	75.100	76.010	72.500	74.495	74.495	11,017
2025-06-12	78.450	78.680	75.635	77.426	77.426	8,283
2025-06-11	83.500	83.670	79.400	79.400	79.400	8,183
2025-06-10	83.850	84.000	82.304	82.389	82.389	5,153
2025-06-09	84.220	85.677	84.012	84.744	84.744	8,219
2025-06-06	82.070	83.120	82.000	82.900	82.900	5,396
2025-06-05	81.650	82.528	80.270	81.820	81.820	6,498
2025-06-04	81.700	82.470	80.340	81.452	81.452	3,567
2025-06-03	81.050	81.830	80.500	81.350	81.350	6,386
2025-06-02	78.800	80.500	77.517	80.062	80.062	5,480
2025-05-30	78.499	78.830	77.170	78.830	78.830	2,691
2025-05-29	78.900	80.415	77.370	78.920	78.920	4,925

← NewerPage 6 of 21 · 1,241 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.