Skip to main content
United Airlines Holdings, Inc. (BMV:UAL)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,604.97
-0.03 (0.00%)
Last updated: Apr 27, 2026, 12:55 PM CST

United Airlines Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261,599.991,604.971,599.991,604.971,604.97-21
Apr 24, 20261,607.001,613.001,605.001,605.001,605.002.23%1,133
Apr 23, 20261,615.001,615.441,560.001,570.001,570.00-1.20%1,791
Apr 22, 20261,615.001,615.001,569.001,589.001,589.00-7.08%6,031
Apr 21, 20261,730.001,730.001,710.001,710.001,710.00-621
Apr 20, 20261,716.001,716.001,710.001,710.001,710.00-4.89%856
Apr 17, 20261,797.911,797.911,797.911,797.911,797.918.89%906
Apr 16, 20261,651.101,651.101,651.101,651.101,651.101.52%1,098
Apr 15, 20261,645.001,645.001,626.321,626.321,626.32-3.37%1,135
Apr 14, 20261,680.001,700.001,680.001,683.001,683.002.89%4,798
Apr 13, 20261,635.801,635.801,635.801,635.801,635.80-1.40%300
Apr 10, 20261,668.001,668.001,659.001,659.001,659.00-2.27%59
Apr 9, 20261,697.451,697.451,697.451,697.451,697.45-1.60%30
Apr 8, 20261,773.001,773.001,725.001,725.001,725.0010.33%1,968
Apr 7, 20261,563.001,563.501,543.501,563.501,563.50-3.40%781
Apr 6, 20261,618.001,618.501,618.001,618.501,618.50-4.46%8,898
Apr 1, 20261,687.301,700.001,687.301,694.001,694.003.06%564
Mar 31, 20261,570.501,643.741,570.501,643.741,643.746.49%582
Mar 30, 20261,577.001,577.001,543.501,543.501,543.50-5.45%471
Mar 27, 20261,632.421,632.421,632.421,632.421,632.42-0.50%10
Mar 26, 20261,640.631,640.631,640.631,640.631,640.63-4.34%211
Mar 25, 20261,715.001,715.001,715.001,715.001,715.002.84%40
Mar 24, 20261,669.001,669.001,667.601,667.601,667.60-0.20%65
Mar 23, 20261,682.001,695.271,671.001,671.001,671.002.83%324
Mar 20, 20261,625.001,625.001,625.001,625.001,625.00-0.72%93
Mar 19, 20261,636.801,636.801,636.801,636.801,636.80-0.50%40
Mar 18, 20261,677.881,679.001,645.001,645.001,645.000.92%222
Mar 17, 20261,641.001,641.001,630.001,630.001,630.004.49%497
Mar 13, 20261,544.001,560.001,544.001,560.001,560.00-1.59%102
Mar 11, 20261,577.001,585.161,577.001,585.161,585.16-1.42%578
Mar 10, 20261,603.101,638.151,603.101,608.001,608.000.14%517
Mar 9, 20261,605.751,605.751,605.751,605.751,605.75-1.79%162
Mar 6, 20261,635.001,635.001,635.001,635.001,635.00-3.31%459
Mar 5, 20261,720.001,720.001,635.001,691.001,691.00-7.09%680
Mar 4, 20261,820.001,820.001,820.001,820.001,820.00-0.55%83
Mar 3, 20261,760.001,830.001,730.001,830.001,830.003.50%69
Mar 2, 20261,799.001,799.001,768.151,768.151,768.15-3.50%453
Feb 27, 20261,874.001,874.001,831.001,832.231,832.23-4.92%1,411
Feb 25, 20261,927.001,927.001,927.001,927.001,927.001.83%13
Feb 20, 20261,892.401,892.401,892.401,892.401,892.40-4.28%11
Feb 19, 20261,977.001,977.001,977.001,977.001,977.00-1.64%17
Feb 18, 20262,010.002,010.002,010.002,010.002,010.008.06%56
Feb 13, 20261,860.001,860.001,860.001,860.001,860.00-4.70%21
Feb 12, 20261,951.721,951.721,951.721,951.721,951.72-2.82%19
Feb 10, 20262,012.002,012.002,008.352,008.352,008.350.42%49
Feb 9, 20261,980.002,000.001,980.002,000.002,000.005.82%63
Feb 4, 20261,900.001,900.001,890.001,890.001,890.00-0.74%91
Feb 3, 20261,904.011,904.011,904.011,904.011,904.014.04%5
Jan 28, 20261,830.001,830.001,830.001,830.001,830.00-2.20%9
Jan 26, 20261,871.141,871.141,871.141,871.141,871.14-4.40%11
Jan 22, 20261,957.211,957.211,957.211,957.211,957.210.89%10
Jan 21, 20261,940.001,940.001,940.001,940.001,940.002.11%41
Jan 20, 20261,967.001,967.001,900.001,900.001,900.00-4.16%208
Jan 15, 20261,982.411,982.411,982.411,982.411,982.41-2.58%10
Jan 13, 20262,035.002,035.002,035.002,035.002,035.00-1.69%61
Jan 9, 20262,070.002,070.002,070.002,070.002,070.00-424
Jan 5, 20262,070.002,070.002,070.002,070.002,070.003.50%7
Jan 2, 20262,000.002,000.002,000.002,000.002,000.00-0.30%8
Dec 30, 20252,006.082,006.082,006.082,006.082,006.08-3.55%9
Dec 22, 20252,080.002,080.002,080.002,080.002,080.003.43%72
Dec 18, 20251,986.472,011.001,986.472,011.002,011.00-0.94%208
Dec 17, 20252,019.512,030.002,019.512,030.002,030.005.70%41
Dec 15, 20251,913.001,920.561,913.001,920.561,920.56-1.64%78
Dec 10, 20251,930.361,952.501,930.361,952.501,952.501.69%80
Dec 9, 20251,908.441,920.001,908.441,920.001,920.000.94%16
Dec 8, 20251,902.031,902.031,902.031,902.031,902.03-3.55%1,006
Dec 3, 20251,962.551,972.001,962.551,972.001,972.002.98%2,288
Dec 2, 20251,851.281,917.001,851.281,915.001,915.001.49%578
Nov 28, 20251,886.961,886.961,886.961,886.961,886.960.91%9
Nov 26, 20251,870.011,870.011,870.001,870.001,870.002.02%474
Nov 25, 20251,799.001,833.001,799.001,833.001,833.006.26%850
Nov 21, 20251,744.001,744.001,725.001,725.001,725.003.29%104
Nov 20, 20251,670.001,670.001,670.001,670.001,670.00-1.18%111
Nov 19, 20251,690.001,690.001,690.001,690.001,690.00-166
Nov 18, 20251,662.001,700.001,662.001,690.001,690.00-3.81%68
Nov 14, 20251,757.001,765.001,757.001,757.001,757.00-3.14%859
Nov 12, 20251,805.001,814.501,805.001,814.001,814.001.97%986
Nov 10, 20251,847.001,847.001,775.001,779.001,779.00-1.17%1,041
Nov 7, 20251,800.001,800.001,800.001,800.001,800.002.27%13
Nov 6, 20251,754.001,760.001,754.001,760.001,760.00-2.76%4,364
Nov 5, 20251,776.371,818.971,776.371,810.001,810.006.78%6,389
Nov 4, 20251,692.001,701.001,692.001,695.001,695.00-3.14%1,141
Nov 3, 20251,750.011,750.011,750.011,750.011,750.01-9
Oct 31, 20251,754.001,754.001,750.001,750.001,750.00-680
Oct 29, 20251,750.001,750.001,750.001,750.001,750.000.14%11
Oct 28, 20251,780.001,795.001,747.501,747.581,747.58-2.91%1,481