United Airlines Holdings Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	112.20	112.20	112.20	112.20	112.20	1
2024-02-26	112.20	112.20	112.20	112.20	112.20	5
2024-02-23	113.65	113.65	112.76	112.76	112.76	20
2024-02-22	112.00	112.00	112.00	112.00	112.00	10
2024-02-20	105.00	107.21	105.00	107.21	107.21	72
2024-02-19	105.38	105.38	102.90	102.90	102.90	40
2024-02-15	107.16	107.16	107.16	107.16	107.16	100
2024-02-14	105.60	105.60	105.60	105.60	105.60	10
2024-02-09	106.25	106.25	106.25	106.25	106.25	50
2024-02-06	102.00	102.00	102.00	102.00	102.00	1
2024-02-05	101.23	101.23	101.23	101.23	101.23	1
2024-02-01	103.30	103.30	103.30	103.30	103.30	4
2024-01-31	102.66	103.30	102.66	103.30	103.30	9
2024-01-29	105.30	105.50	105.30	105.50	105.50	4
2024-01-25	105.30	105.30	105.30	105.30	105.30	200
2024-01-23	95.610	105.00	95.610	105.00	105.00	78
2024-01-22	97.450	97.450	95.600	95.600	95.600	7
2024-01-19	96.100	96.100	95.600	95.600	95.600	8
2024-01-17	95.520	95.520	93.780	93.780	93.780	38
2024-01-16	96.200	96.200	94.000	94.000	94.000	126
2024-01-12	101.00	101.00	98.220	99.230	99.230	16
2024-01-10	108.20	108.20	108.20	108.20	108.20	5
2024-01-09	107.90	107.90	107.90	107.90	107.90	10
2024-01-08	102.60	104.30	102.60	104.30	104.30	45
2024-01-05	101.80	102.00	101.30	101.30	101.30	8
2024-01-04	99.400	100.26	99.400	100.20	100.20	45
2024-01-03	98.000	98.000	97.520	97.910	97.910	311
2024-01-02	100.88	102.00	100.88	101.75	101.75	362
2023-12-27	101.33	101.33	100.40	100.40	100.40	71
2023-12-26	102.00	102.00	102.00	102.00	102.00	1
2023-12-22	104.10	104.32	103.64	103.64	103.64	607
2023-12-19	104.00	104.00	103.57	103.57	103.57	2
2023-12-18	104.23	104.23	104.23	104.23	104.23	1
2023-12-15	107.03	107.03	107.03	107.03	107.03	2
2023-12-14	105.98	106.80	105.22	106.60	106.60	67
2023-12-13	101.50	101.50	101.50	101.50	101.50	71
2023-12-12	102.00	102.00	102.00	102.00	102.00	5
2023-12-08	101.88	101.88	101.00	101.00	101.00	20
2023-12-07	102.50	102.58	101.95	101.95	101.95	43
2023-12-06	100.00	100.00	100.00	100.00	100.00	2
2023-12-05	98.000	98.250	97.600	98.250	98.250	43
2023-12-04	98.900	99.950	98.900	99.950	99.950	37
2023-12-01	97.000	97.000	97.000	97.000	97.000	3
2023-11-29	97.500	97.630	97.500	97.630	97.630	23
2023-11-27	97.000	97.000	95.300	95.300	95.300	103
2023-11-24	98.400	98.400	98.000	98.000	98.000	3
2023-11-22	99.450	99.600	98.000	98.000	98.000	18
2023-11-21	96.440	96.440	96.040	96.040	96.040	503
2023-11-17	95.870	95.870	95.870	95.870	95.870	3
2023-11-16	95.880	95.880	95.880	95.880	95.880	410
2023-11-14	95.880	95.880	95.880	95.880	95.880	100
2023-11-10	92.430	92.430	92.430	92.430	92.430	1
2023-11-09	94.950	94.950	94.950	94.950	94.950	85
2023-11-08	93.440	93.440	93.440	93.440	93.440	400
2023-11-01	88.110	88.110	88.110	88.110	88.110	30
2023-10-27	86.110	86.110	84.790	84.790	84.790	35
2023-10-26	86.980	86.980	86.980	86.980	86.980	5
2023-10-25	87.410	87.410	87.360	87.360	87.360	30
2023-10-24	88.200	88.520	88.200	88.520	88.520	4
2023-10-23	88.650	89.190	88.650	88.800	88.800	104

← NewerPage 11 of 17 · 1,006 trading daysOlder →

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.