United Airlines Holdings, Inc. (BMV:UAL)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,747.58
-52.42 (-2.91%)
Last updated: Oct 28, 2025, 1:53 PM CST

United Airlines Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20251,780.001,795.001,747.501,747.581,747.58-2.91%1,481
Oct 27, 20251,825.211,825.211,800.001,800.001,800.00-1.23%822
Oct 24, 20251,807.001,827.711,795.001,822.361,822.362.96%3,716
Oct 23, 20251,726.471,771.001,726.471,770.001,770.00-0.89%1,959
Oct 22, 20251,842.001,842.001,785.841,785.841,785.84-3.05%1,156
Oct 21, 20251,852.401,852.401,840.631,842.001,842.00-2.02%4,353
Oct 20, 20251,861.001,880.001,861.001,880.001,880.002.62%733
Oct 17, 20251,798.711,832.001,798.711,832.001,832.002.63%535
Oct 16, 20251,872.001,923.001,740.001,785.001,785.00-7.27%960
Oct 15, 20251,900.001,925.001,900.001,925.001,925.000.26%913
Oct 14, 20251,900.761,920.001,900.761,920.001,920.005.21%249
Oct 13, 20251,825.001,825.001,825.001,825.001,825.00-4.23%552
Oct 10, 20251,845.921,905.621,845.921,905.621,905.622.72%531
Oct 9, 20251,880.001,880.001,855.201,855.201,855.203.07%114
Oct 8, 20251,800.001,800.001,800.001,800.001,800.001.41%10
Oct 7, 20251,715.001,775.001,715.001,775.001,775.001.54%156
Oct 2, 20251,740.001,760.001,730.001,748.001,748.001.38%68
Oct 1, 20251,724.201,724.201,724.201,724.201,724.20-4.95%34
Sep 29, 20251,790.001,814.001,790.001,814.001,814.000.17%4,016
Sep 26, 20251,860.001,860.001,811.001,811.001,811.00-5.28%22
Sep 23, 20251,912.001,912.001,912.001,912.001,912.00-9
Sep 22, 20251,912.001,912.001,912.001,912.001,912.000.21%68
Sep 19, 20251,908.001,908.001,908.001,908.001,908.00-0.10%101
Sep 15, 20251,915.001,915.001,901.001,910.001,910.00-5.21%536
Sep 11, 20252,014.002,015.002,014.002,015.002,015.001.28%30
Sep 4, 20251,989.491,989.491,989.491,989.491,989.490.23%6
Sep 3, 20251,992.001,992.001,975.951,985.001,985.003.39%7,265
Sep 2, 20251,920.001,920.001,920.001,920.001,920.00-16
Aug 29, 20251,920.001,920.001,920.001,920.001,920.00-2.04%12
Aug 28, 20251,980.231,980.231,960.001,960.001,960.002.49%54
Aug 27, 20251,922.001,922.001,890.001,912.391,912.39-0.50%34
Aug 26, 20251,921.231,922.001,921.231,922.001,922.000.04%203
Aug 25, 20251,921.221,921.221,921.221,921.221,921.220.25%6
Aug 22, 20251,914.001,920.001,900.001,916.441,916.444.72%1,335
Aug 21, 20251,830.001,830.001,830.001,830.001,830.00-1.61%45
Aug 20, 20251,860.001,860.001,860.001,860.001,860.00-3.71%151
Aug 19, 20251,934.001,940.001,931.601,931.601,931.600.34%719
Aug 18, 20251,925.001,925.001,925.001,925.001,925.001.23%389
Aug 15, 20251,890.001,901.551,890.001,901.551,901.552.23%141
Aug 14, 20251,850.001,860.001,850.001,860.001,860.000.65%60
Aug 13, 20251,835.001,847.971,835.001,847.971,847.971.09%184
Aug 12, 20251,817.271,827.971,817.271,827.971,827.978.16%840
Aug 11, 20251,687.001,690.101,687.001,690.101,690.101.13%2,010
Aug 8, 20251,671.141,671.141,671.141,671.141,671.141.28%301
Aug 6, 20251,650.001,650.001,650.001,650.001,650.003.13%7,045
Aug 4, 20251,600.001,600.001,600.001,600.001,600.00-17
Aug 1, 20251,600.001,600.001,600.001,600.001,600.00-5.88%28
Jul 31, 20251,700.001,700.001,700.001,700.001,700.00-1.28%7,083
Jul 28, 20251,722.001,722.001,722.001,722.001,722.002.50%101
Jul 24, 20251,670.001,680.001,670.001,680.001,680.00-1.06%122