United Airlines Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 97.100 | 97.730 | 92.920 | 94.919 | 94.919 | 20,233 |
| 2025-02-26 | 97.300 | 99.950 | 96.970 | 96.970 | 96.970 | 25,215 |
| 2025-02-25 | 97.830 | 97.970 | 93.760 | 95.170 | 95.170 | 37,167 |
| 2025-02-24 | 96.550 | 98.910 | 94.902 | 98.492 | 98.492 | 4,126 |
| 2025-02-21 | 103.17 | 103.41 | 96.397 | 96.836 | 96.836 | 18,087 |
| 2025-02-20 | 105.63 | 106.29 | 100.06 | 101.54 | 101.54 | 10,280 |
| 2025-02-19 | 103.08 | 108.79 | 102.45 | 107.09 | 107.09 | 6,082 |
| 2025-02-18 | 103.90 | 106.40 | 103.11 | 103.15 | 103.15 | 10,213 |
| 2025-02-14 | 101.78 | 104.44 | 100.83 | 103.92 | 103.92 | 9,399 |
| 2025-02-13 | 104.50 | 104.74 | 95.992 | 99.870 | 99.870 | 31,397 |
| 2025-02-12 | 103.57 | 106.79 | 101.65 | 104.71 | 104.71 | 11,529 |
| 2025-02-11 | 105.80 | 105.80 | 102.18 | 103.04 | 103.04 | 7,563 |
| 2025-02-10 | 110.70 | 110.70 | 104.99 | 108.44 | 108.44 | 7,652 |
| 2025-02-07 | 109.20 | 109.98 | 108.51 | 109.22 | 109.22 | 2,527 |
| 2025-02-06 | 108.81 | 110.25 | 108.11 | 110.25 | 110.25 | 3,201 |
| 2025-02-05 | 108.75 | 108.90 | 107.00 | 108.90 | 108.90 | 2,961 |
| 2025-02-04 | 106.92 | 107.71 | 104.47 | 107.70 | 107.70 | 12,046 |
| 2025-02-03 | 103.74 | 106.30 | 100.38 | 105.63 | 105.63 | 4,360 |
| 2025-01-31 | 109.63 | 110.44 | 104.91 | 107.18 | 107.18 | 141,099 |
| 2025-01-30 | 107.19 | 108.91 | 106.67 | 108.91 | 108.91 | 2,407 |
| 2025-01-29 | 106.72 | 108.59 | 106.60 | 107.28 | 107.28 | 5,565 |
| 2025-01-28 | 106.15 | 106.24 | 104.42 | 105.68 | 105.68 | 3,270 |
| 2025-01-27 | 104.43 | 107.71 | 102.00 | 106.47 | 106.47 | 9,216 |
| 2025-01-24 | 102.96 | 107.89 | 102.27 | 105.82 | 105.82 | 15,112 |
| 2025-01-23 | 108.79 | 109.21 | 104.66 | 105.09 | 105.09 | 6,431 |
| 2025-01-22 | 114.21 | 116.77 | 107.08 | 108.83 | 108.83 | 39,289 |
| 2025-01-21 | 111.83 | 111.83 | 108.24 | 109.44 | 109.44 | 16,828 |
| 2025-01-17 | 107.05 | 108.37 | 106.11 | 107.65 | 107.65 | 4,234 |
| 2025-01-16 | 105.40 | 106.66 | 104.49 | 106.41 | 106.41 | 3,641 |
| 2025-01-15 | 109.20 | 109.97 | 105.72 | 106.40 | 106.40 | 6,393 |
| 2025-01-14 | 107.38 | 107.90 | 105.75 | 107.66 | 107.66 | 3,963 |
| 2025-01-13 | 107.46 | 107.46 | 102.20 | 103.02 | 103.02 | 15,126 |
| 2025-01-10 | 103.90 | 111.09 | 103.90 | 107.85 | 107.85 | 48,624 |
| 2025-01-08 | 101.45 | 103.55 | 99.390 | 103.35 | 103.35 | 17,170 |
| 2025-01-07 | 99.300 | 101.73 | 98.130 | 101.63 | 101.63 | 5,649 |
| 2025-01-06 | 97.010 | 101.06 | 96.400 | 99.010 | 99.010 | 26,490 |
| 2025-01-03 | 95.160 | 95.400 | 91.780 | 95.180 | 95.180 | 3,242 |
| 2025-01-02 | 97.760 | 97.865 | 94.648 | 95.265 | 95.265 | 3,427 |
| 2024-12-31 | 97.720 | 98.065 | 96.530 | 96.530 | 96.530 | 1,794 |
| 2024-12-30 | 98.431 | 98.755 | 95.473 | 98.535 | 98.535 | 2,011 |
| 2024-12-27 | 100.35 | 100.44 | 98.180 | 99.110 | 99.110 | 2,076 |
| 2024-12-24 | 99.230 | 101.21 | 99.070 | 101.16 | 101.16 | 46,527 |
| 2024-12-23 | 97.500 | 99.378 | 96.270 | 99.280 | 99.280 | 2,527 |
| 2024-12-20 | 94.678 | 97.570 | 94.520 | 97.125 | 97.125 | 3,284 |
| 2024-12-19 | 92.750 | 96.000 | 92.750 | 95.770 | 95.770 | 4,709 |
| 2024-12-18 | 95.100 | 97.320 | 94.920 | 94.920 | 94.920 | 1,542 |
| 2024-12-17 | 94.970 | 95.245 | 93.630 | 94.890 | 94.890 | 2,988 |
| 2024-12-16 | 94.450 | 97.076 | 94.234 | 96.140 | 96.140 | 6,344 |
| 2024-12-13 | 96.260 | 96.750 | 95.080 | 95.572 | 95.572 | 1,751 |
| 2024-12-12 | 98.990 | 100.18 | 96.990 | 96.990 | 96.990 | 1,758 |
| 2024-12-11 | 99.190 | 100.02 | 97.670 | 98.648 | 98.648 | 4,694 |
| 2024-12-10 | 97.200 | 99.110 | 95.290 | 96.155 | 96.155 | 4,931 |
| 2024-12-09 | 100.28 | 100.82 | 95.774 | 96.390 | 96.390 | 4,975 |
| 2024-12-06 | 103.85 | 103.85 | 101.00 | 101.42 | 101.42 | 2,613 |
| 2024-12-05 | 99.250 | 104.79 | 99.250 | 104.60 | 104.60 | 12,127 |
| 2024-12-04 | 97.645 | 98.505 | 96.950 | 97.818 | 97.818 | 3,615 |
| 2024-12-03 | 97.440 | 98.020 | 95.670 | 96.250 | 96.250 | 6,031 |
| 2024-12-02 | 96.950 | 98.290 | 96.912 | 98.160 | 98.160 | 3,735 |
| 2024-11-29 | 96.800 | 97.418 | 96.260 | 96.830 | 96.830 | 3,849 |
| 2024-11-27 | 96.512 | 96.920 | 95.050 | 96.390 | 96.390 | 8,048 |
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.