United Airlines Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	90.320	90.320	88.680	88.680	88.680	162
2023-10-18	96.000	96.000	91.850	91.850	91.850	804
2023-10-17	100.90	101.00	100.90	101.00	101.00	510
2023-10-16	99.800	99.800	99.800	99.800	99.800	5
2023-10-13	99.000	99.200	98.700	99.000	99.000	46
2023-10-11	102.93	102.93	102.93	102.93	102.93	6
2023-10-10	102.75	102.75	102.50	102.50	102.50	10
2023-10-09	102.52	102.52	101.42	101.42	101.42	103
2023-10-05	106.92	107.00	106.92	107.00	107.00	6
2023-10-03	104.61	104.61	104.61	104.61	104.61	5
2023-10-02	107.70	107.70	105.49	105.49	105.49	35
2023-09-28	108.13	108.13	107.70	107.70	107.70	22
2023-09-25	106.81	106.81	106.81	106.81	106.81	5
2023-09-21	108.50	108.50	108.50	108.50	108.50	5
2023-09-20	108.68	108.68	108.68	108.68	108.68	5
2023-09-15	111.65	111.65	111.65	111.65	111.65	4,450
2023-09-13	112.08	112.08	112.08	112.08	112.08	100
2023-09-12	117.72	117.72	117.72	117.72	117.72	1
2023-09-08	119.25	119.25	117.96	117.96	117.96	31
2023-09-06	121.88	121.88	120.70	120.70	120.70	41
2023-09-01	122.51	122.51	121.98	121.98	121.98	25
2023-08-31	123.65	123.65	123.65	123.65	123.65	1
2023-08-30	122.50	122.50	122.50	122.50	122.50	170
2023-08-28	120.50	120.50	120.50	120.50	120.50	5
2023-08-23	122.86	122.90	122.86	122.90	122.90	400
2023-08-15	128.33	128.33	128.33	128.33	128.33	1
2023-08-08	127.30	127.30	127.30	127.30	127.30	1
2023-08-07	129.90	129.90	129.90	129.90	129.90	15
2023-08-03	126.50	126.50	126.50	126.50	126.50	10
2023-08-02	126.63	126.63	126.63	126.63	126.63	2
2023-07-31	127.89	127.89	127.89	127.89	127.89	23
2023-07-28	127.48	127.48	127.48	127.48	127.48	2
2023-07-25	129.22	129.22	129.22	129.22	129.22	1
2023-07-24	135.00	135.00	135.00	135.00	135.00	1
2023-07-21	136.13	137.10	136.13	137.10	137.10	1,601
2023-07-20	136.39	137.20	136.39	137.20	137.20	4,508
2023-07-19	130.13	130.13	130.13	130.13	130.13	1
2023-07-13	135.00	135.00	132.27	132.27	132.27	5
2023-07-11	136.00	136.36	136.00	136.36	136.36	2
2023-07-10	136.77	137.18	136.77	137.18	137.18	16
2023-07-07	134.84	134.84	134.70	134.70	134.70	26
2023-07-06	133.78	133.78	133.78	133.78	133.78	10
2023-07-05	135.72	135.72	135.72	135.72	135.72	6
2023-07-04	133.89	133.89	133.89	133.89	133.89	30
2023-06-29	136.90	136.90	134.92	134.92	134.92	61
2023-06-28	136.69	136.69	136.09	136.22	136.22	45
2023-06-27	130.50	134.16	130.50	134.16	134.16	211
2023-06-23	125.42	125.42	125.42	125.42	125.42	88
2023-06-22	126.35	126.35	126.35	126.35	126.35	90
2023-06-20	125.93	125.93	125.93	125.93	125.93	20
2023-06-19	127.00	127.00	126.57	126.57	126.57	103
2023-06-15	127.22	127.22	127.22	127.22	127.22	10
2023-06-14	130.00	130.00	130.00	130.00	130.00	1
2023-06-13	126.00	126.00	126.00	126.00	126.00	71
2023-06-07	120.50	121.26	120.50	121.26	121.26	251
2023-06-02	120.62	120.62	120.62	120.62	120.62	1,600
2023-06-01	120.63	120.63	120.63	120.63	120.63	8
2023-05-31	121.45	121.45	121.45	121.45	121.45	8
2023-05-26	118.00	118.00	118.00	118.00	118.00	1
2023-05-24	119.97	119.97	119.97	119.97	119.97	1

← NewerPage 12 of 17 · 1,001 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.