United Airlines Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 78.140 | 78.290 | 77.105 | 77.530 | 77.530 | 181,991 |
| 2025-05-27 | 76.000 | 79.440 | 75.900 | 78.185 | 78.185 | 6,650 |
| 2025-05-23 | 75.500 | 75.500 | 73.500 | 74.755 | 74.755 | 4,308 |
| 2025-05-22 | 73.375 | 76.180 | 73.300 | 75.660 | 75.660 | 5,400 |
| 2025-05-21 | 75.800 | 75.810 | 72.982 | 73.395 | 73.395 | 18,235 |
| 2025-05-20 | 78.570 | 78.620 | 75.591 | 75.928 | 75.928 | 6,487 |
| 2025-05-19 | 77.500 | 79.570 | 76.785 | 78.764 | 78.764 | 8,597 |
| 2025-05-16 | 77.000 | 78.550 | 75.700 | 78.055 | 78.055 | 5,208 |
| 2025-05-15 | 79.520 | 79.520 | 76.180 | 76.895 | 76.895 | 8,016 |
| 2025-05-14 | 84.560 | 84.560 | 80.180 | 80.180 | 80.180 | 6,121 |
| 2025-05-13 | 78.850 | 82.056 | 78.510 | 82.056 | 82.056 | 2,656 |
| 2025-05-12 | 80.530 | 84.390 | 78.480 | 78.491 | 78.491 | 4,074 |
| 2025-05-09 | 79.990 | 80.420 | 76.485 | 77.590 | 77.590 | 7,331 |
| 2025-05-08 | 75.500 | 80.610 | 75.500 | 79.699 | 79.699 | 3,759 |
| 2025-05-07 | 74.650 | 76.360 | 74.125 | 74.450 | 74.450 | 3,824 |
| 2025-05-06 | 73.263 | 75.040 | 72.900 | 73.858 | 73.858 | 699 |
| 2025-05-02 | 69.460 | 75.100 | 69.460 | 75.055 | 75.055 | 6,491 |
| 2025-05-01 | 69.500 | 70.260 | 69.160 | 69.590 | 69.590 | 5,129 |
| 2025-04-30 | 67.000 | 68.660 | 65.930 | 68.560 | 68.560 | 1,898 |
| 2025-04-29 | 68.060 | 69.500 | 67.985 | 69.199 | 69.199 | 3,587 |
| 2025-04-28 | 68.000 | 70.450 | 68.000 | 68.380 | 68.380 | 6,853 |
| 2025-04-25 | 69.389 | 69.450 | 67.755 | 68.210 | 68.210 | 3,519 |
| 2025-04-24 | 66.655 | 69.450 | 66.230 | 68.926 | 68.926 | 5,533 |
| 2025-04-23 | 69.810 | 73.170 | 68.630 | 68.910 | 68.910 | 6,406 |
| 2025-04-22 | 65.500 | 67.270 | 65.500 | 66.149 | 66.149 | 2,278 |
| 2025-04-17 | 67.730 | 67.880 | 64.943 | 66.232 | 66.232 | 13,202 |
| 2025-04-16 | 71.000 | 71.980 | 65.605 | 66.592 | 66.592 | 39,567 |
| 2025-04-15 | 65.600 | 68.228 | 65.600 | 66.740 | 66.740 | 5,032 |
| 2025-04-14 | 67.100 | 67.660 | 64.323 | 65.791 | 65.791 | 7,640 |
| 2025-04-11 | 63.200 | 64.322 | 61.850 | 64.322 | 64.322 | 10,376 |
| 2025-04-10 | 69.000 | 70.000 | 61.110 | 63.495 | 63.495 | 14,836 |
| 2025-04-09 | 56.500 | 70.005 | 55.700 | 69.845 | 69.845 | 19,543 |
| 2025-04-08 | 60.480 | 62.080 | 56.944 | 57.208 | 57.208 | 10,366 |
| 2025-04-07 | 54.900 | 62.601 | 53.514 | 57.937 | 57.937 | 21,709 |
| 2025-04-04 | 58.000 | 58.000 | 52.380 | 57.174 | 57.174 | 34,295 |
| 2025-04-03 | 67.900 | 67.900 | 61.666 | 61.666 | 61.666 | 13,209 |
| 2025-04-02 | 68.200 | 71.250 | 66.210 | 70.290 | 70.290 | 4,806 |
| 2025-04-01 | 69.050 | 69.050 | 64.722 | 66.650 | 66.650 | 13,133 |
| 2025-03-31 | 67.900 | 68.977 | 64.180 | 68.977 | 68.977 | 4,006 |
| 2025-03-28 | 73.409 | 73.430 | 69.719 | 70.020 | 70.020 | 5,171 |
| 2025-03-27 | 77.200 | 77.200 | 73.820 | 74.211 | 74.211 | 2,959 |
| 2025-03-26 | 79.368 | 79.728 | 77.005 | 77.005 | 77.005 | 2,618 |
| 2025-03-25 | 80.500 | 82.290 | 78.872 | 79.110 | 79.110 | 6,351 |
| 2025-03-24 | 76.300 | 80.287 | 76.300 | 79.775 | 79.775 | 5,716 |
| 2025-03-21 | 73.980 | 74.692 | 71.657 | 74.320 | 74.320 | 2,666 |
| 2025-03-20 | 75.240 | 75.250 | 72.750 | 73.820 | 73.820 | 3,421 |
| 2025-03-19 | 71.320 | 75.830 | 71.310 | 75.582 | 75.582 | 4,674 |
| 2025-03-18 | 73.000 | 73.440 | 70.680 | 72.060 | 72.060 | 6,045 |
| 2025-03-17 | 73.550 | 74.728 | 72.910 | 74.620 | 74.620 | 4,890 |
| 2025-03-14 | 70.100 | 74.196 | 70.100 | 73.639 | 73.639 | 6,572 |
| 2025-03-13 | 72.900 | 73.390 | 67.712 | 70.210 | 70.210 | 9,002 |
| 2025-03-12 | 77.470 | 78.040 | 70.620 | 72.550 | 72.550 | 13,951 |
| 2025-03-11 | 71.500 | 80.170 | 69.100 | 76.650 | 76.650 | 13,365 |
| 2025-03-10 | 79.900 | 80.060 | 75.480 | 75.970 | 75.970 | 8,296 |
| 2025-03-07 | 86.450 | 86.600 | 78.212 | 81.900 | 81.900 | 18,961 |
| 2025-03-06 | 89.140 | 90.748 | 86.780 | 87.000 | 87.000 | 8,363 |
| 2025-03-05 | 87.090 | 91.095 | 86.240 | 91.095 | 91.095 | 2,562 |
| 2025-03-04 | 91.500 | 91.500 | 83.729 | 87.740 | 87.740 | 10,400 |
| 2025-03-03 | 92.670 | 96.373 | 92.670 | 93.720 | 93.720 | 7,386 |
| 2025-02-28 | 91.790 | 94.788 | 91.790 | 93.240 | 93.240 | 4,754 |
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.