United Airlines Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 123.76 | 123.76 | 123.15 | 123.15 | 123.15 | 635 |
| 2024-07-29 | 131.88 | 131.88 | 130.74 | 130.74 | 130.74 | 2 |
| 2024-07-25 | 131.61 | 132.63 | 131.61 | 132.40 | 132.40 | 420 |
| 2024-07-22 | 132.00 | 134.29 | 132.00 | 134.29 | 134.29 | 704 |
| 2024-07-18 | 136.63 | 136.63 | 129.36 | 129.36 | 129.36 | 37 |
| 2024-07-17 | 129.23 | 129.27 | 128.87 | 128.87 | 128.87 | 1,025 |
| 2024-07-16 | 121.00 | 126.89 | 121.00 | 126.89 | 126.89 | 1,012 |
| 2024-07-15 | 122.90 | 122.90 | 121.51 | 121.51 | 121.51 | 101 |
| 2024-07-11 | 119.21 | 122.90 | 119.21 | 122.90 | 122.90 | 55 |
| 2024-07-10 | 130.42 | 130.42 | 127.50 | 127.50 | 127.50 | 2,751 |
| 2024-07-08 | 130.15 | 130.15 | 130.15 | 130.15 | 130.15 | 125 |
| 2024-07-05 | 131.30 | 131.30 | 128.70 | 128.70 | 128.70 | 66 |
| 2024-07-04 | 133.98 | 133.98 | 133.98 | 133.98 | 133.98 | 2 |
| 2024-07-03 | 133.98 | 133.98 | 133.98 | 133.98 | 133.98 | 12 |
| 2024-07-01 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1 |
| 2024-06-26 | 133.94 | 133.94 | 132.50 | 132.90 | 132.90 | 75 |
| 2024-06-25 | 133.67 | 133.67 | 133.67 | 133.67 | 133.67 | 16 |
| 2024-06-24 | 132.48 | 132.48 | 132.48 | 132.48 | 132.48 | 12 |
| 2024-06-21 | 130.98 | 130.98 | 130.98 | 130.98 | 130.98 | 5 |
| 2024-06-20 | 139.99 | 139.99 | 133.99 | 133.99 | 133.99 | 25 |
| 2024-06-19 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | 1 |
| 2024-06-18 | 134.26 | 136.22 | 134.26 | 136.22 | 136.22 | 5 |
| 2024-06-11 | 139.66 | 139.66 | 139.66 | 139.66 | 139.66 | 1 |
| 2024-06-10 | 143.04 | 143.04 | 143.04 | 143.04 | 143.04 | 50 |
| 2024-06-04 | 141.20 | 141.20 | 140.52 | 140.52 | 140.52 | 2 |
| 2024-06-03 | 140.10 | 140.10 | 137.52 | 137.52 | 137.52 | 2 |
| 2024-05-31 | 136.41 | 136.41 | 136.41 | 136.41 | 136.41 | 5 |
| 2024-05-21 | 136.92 | 136.92 | 136.92 | 136.92 | 136.92 | 1 |
| 2024-05-20 | 140.14 | 140.14 | 139.72 | 139.72 | 139.72 | 236 |
| 2024-05-17 | 140.28 | 140.28 | 140.28 | 140.28 | 140.28 | 1 |
| 2024-05-16 | 141.00 | 141.00 | 140.70 | 140.70 | 140.70 | 83 |
| 2024-05-14 | 137.44 | 137.44 | 137.44 | 137.44 | 137.44 | 4 |
| 2024-05-13 | 140.00 | 140.25 | 140.00 | 140.25 | 140.25 | 181 |
| 2024-05-10 | 135.33 | 135.40 | 135.33 | 135.40 | 135.40 | 2 |
| 2024-05-03 | 132.90 | 132.90 | 132.21 | 132.21 | 132.21 | 200 |
| 2024-05-02 | 132.08 | 132.21 | 131.46 | 132.21 | 132.21 | 152 |
| 2024-04-26 | 136.50 | 136.65 | 135.00 | 135.00 | 135.00 | 111 |
| 2024-04-24 | 135.24 | 135.80 | 135.24 | 135.80 | 135.80 | 20 |
| 2024-04-22 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 20 |
| 2024-04-19 | 135.48 | 135.48 | 133.00 | 133.00 | 133.00 | 4,630 |
| 2024-04-18 | 133.90 | 134.50 | 133.90 | 134.50 | 134.50 | 22 |
| 2024-04-17 | 119.51 | 127.45 | 119.00 | 127.45 | 127.45 | 167 |
| 2024-04-16 | 106.92 | 106.92 | 106.92 | 106.92 | 106.92 | 1 |
| 2024-04-15 | 109.78 | 109.78 | 109.78 | 109.78 | 109.78 | 5 |
| 2024-04-12 | 107.25 | 107.25 | 107.00 | 107.00 | 107.00 | 4,610 |
| 2024-04-10 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 400 |
| 2024-04-09 | 108.65 | 109.54 | 108.60 | 108.60 | 108.60 | 88 |
| 2024-04-02 | 120.24 | 120.24 | 120.24 | 120.24 | 120.24 | 4 |
| 2024-03-28 | 118.30 | 120.00 | 118.30 | 120.00 | 120.00 | 32 |
| 2024-03-27 | 112.06 | 116.93 | 112.06 | 116.93 | 116.93 | 11 |
| 2024-03-26 | 113.41 | 114.35 | 112.99 | 114.35 | 114.35 | 22 |
| 2024-03-25 | 109.00 | 110.52 | 108.96 | 110.52 | 110.52 | 7 |
| 2024-03-21 | 115.07 | 116.00 | 115.07 | 116.00 | 116.00 | 32 |
| 2024-03-18 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1 |
| 2024-03-13 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 64 |
| 2024-03-12 | 107.73 | 107.73 | 103.80 | 103.80 | 103.80 | 4,451 |
| 2024-03-11 | 107.51 | 107.51 | 107.51 | 107.51 | 107.51 | 90 |
| 2024-03-08 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | 1 |
| 2024-03-01 | 110.22 | 110.22 | 110.22 | 110.22 | 110.22 | 5 |
| 2024-02-28 | 111.16 | 111.16 | 110.88 | 110.88 | 110.88 | 2 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.