Explain this page
Arphra AIPlain-English read on United Airlines Holdings, Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 92.00 | 93.37 | 91.01 | 91.22 | 91.22 | 91.22 | 0.00% | 1,752,488 |
| May 01, 2026 | 90.19 | 94.98 | 89.24 | 92.52 | 92.52 | 92.52 | 0.00% | 8,307,860 |
| Apr 30, 2026 | 90.02 | 90.92 | 89.37 | 90.00 | 90.00 | 90.00 | 0.00% | 4,469,200 |
| Apr 29, 2026 | 89.10 | 89.50 | 87.95 | 88.62 | 88.62 | 88.62 | 0.00% | 5,855,305 |
| Apr 28, 2026 | 90.58 | 91.95 | 88.91 | 90.41 | 90.41 | 90.41 | 0.00% | 4,921,436 |
| Apr 27, 2026 | 92.76 | 94.38 | 91.40 | 91.90 | 91.90 | 91.90 | 0.00% | 5,182,919 |
| Apr 24, 2026 | 92.02 | 93.42 | 90.83 | 93.00 | 93.00 | 93.00 | 0.00% | 6,364,900 |
| Apr 23, 2026 | 91.36 | 93.50 | 88.61 | 91.25 | 91.25 | 91.25 | 0.00% | 8,648,801 |
| Apr 22, 2026 | 96.01 | 96.20 | 90.21 | 91.71 | 91.71 | 91.71 | 0.00% | 14,914,000 |
| Apr 21, 2026 | 98.42 | 100.80 | 96.14 | 97.13 | 97.13 | 97.13 | 0.00% | 9,832,840 |
| Apr 20, 2026 | 99.98 | 102.27 | 98.44 | 98.91 | 98.91 | 98.91 | 0.00% | 6,381,800 |
| Apr 17, 2026 | 102.88 | 105.98 | 100.91 | 101.80 | 101.80 | 101.80 | 0.00% | 13,120,700 |
| Apr 16, 2026 | 94.51 | 96.57 | 93.31 | 95.03 | 95.03 | 95.03 | 0.00% | 5,859,103 |
| Apr 15, 2026 | 96.39 | 96.97 | 93.79 | 94.27 | 94.27 | 94.27 | 0.00% | 9,046,400 |
| Apr 14, 2026 | 96.63 | 99.74 | 95.25 | 97.20 | 97.20 | 97.20 | 0.00% | 10,122,000 |
| Apr 13, 2026 | 94.57 | 95.60 | 93.20 | 95.20 | 95.20 | 95.20 | 0.00% | 5,469,000 |
| Apr 10, 2026 | 98.30 | 98.38 | 95.70 | 96.40 | 96.40 | 96.40 | 0.00% | 4,663,706 |
| Apr 09, 2026 | 95.26 | 98.63 | 93.96 | 97.67 | 97.67 | 97.67 | 0.00% | 6,314,500 |
| Apr 08, 2026 | 99.45 | 102.50 | 96.03 | 96.30 | 96.30 | 96.30 | 0.00% | 16,778,538 |
| Apr 07, 2026 | 89.09 | 90.10 | 86.65 | 89.29 | 89.29 | 89.29 | 0.00% | 10,005,219 |
| Apr 06, 2026 | 92.00 | 93.00 | 89.99 | 90.97 | 90.97 | 90.97 | 0.00% | 6,477,215 |
| Apr 02, 2026 | 90.00 | 94.00 | 88.17 | 92.21 | 92.21 | 92.21 | 0.00% | 8,630,126 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.