United Airlines Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	121.22	121.22	121.22	121.22	121.22	2
2023-05-19	120.50	120.50	117.10	118.41	118.41	1,934
2023-05-18	119.40	119.40	118.63	118.63	118.63	707
2023-05-17	113.97	113.97	113.97	113.97	113.97	2
2023-05-16	110.22	112.54	110.22	112.54	112.54	14
2023-05-15	110.22	110.22	110.22	110.22	110.22	90
2023-05-11	111.50	111.50	111.50	111.50	111.50	10
2023-05-10	111.24	112.20	111.24	112.20	112.20	12
2023-05-08	112.53	114.62	112.53	114.50	114.50	167
2023-05-05	109.78	109.78	109.78	109.78	109.78	10
2023-04-28	109.02	109.02	109.02	109.02	109.02	250
2023-04-25	109.41	109.41	108.83	108.83	108.83	411
2023-04-24	110.10	110.40	110.10	110.40	110.40	491
2023-04-20	113.72	113.72	113.72	113.72	113.72	13
2023-04-19	111.62	115.63	111.62	115.63	115.63	903
2023-04-18	103.80	107.80	103.80	107.80	107.80	869
2023-04-13	106.99	106.99	103.80	103.80	103.80	59
2023-03-24	107.00	108.90	107.00	108.90	108.90	4,501
2023-03-20	113.39	113.59	112.65	113.59	113.59	166
2023-03-17	113.31	114.50	112.53	113.23	113.23	129
2023-03-16	114.50	115.08	113.95	113.95	113.95	47
2023-03-15	115.56	115.56	113.26	115.08	115.08	5
2023-03-14	120.26	122.32	120.26	120.64	120.64	6
2023-03-09	139.61	139.61	139.61	139.61	139.61	9
2023-03-07	139.22	141.31	139.22	141.31	141.31	42
2023-03-03	138.00	139.22	138.00	139.22	139.22	47
2023-03-02	134.91	134.91	134.91	134.91	134.91	9
2023-03-01	135.52	135.84	134.91	134.91	134.91	3,023
2023-02-28	135.63	135.84	135.63	135.84	135.84	105
2023-02-24	128.00	128.00	128.00	128.00	128.00	15
2023-02-23	130.13	130.13	130.13	130.13	130.13	15
2023-02-16	129.87	130.15	129.57	129.57	129.57	44
2023-02-14	129.54	129.54	129.54	129.54	129.54	33
2023-02-08	129.28	129.28	129.28	129.28	129.28	1
2023-02-07	129.29	129.29	129.29	129.29	129.29	1,000
2023-02-03	130.91	131.42	130.91	131.42	131.42	13
2023-02-02	130.60	130.60	130.60	130.60	130.60	351
2023-02-01	125.36	125.36	125.36	125.36	125.36	2
2023-01-26	125.45	125.45	125.36	125.36	125.36	11
2023-01-24	126.89	126.89	126.89	126.89	126.89	1
2023-01-20	126.89	126.89	126.89	126.89	126.89	1,204
2023-01-18	134.53	134.53	126.78	126.78	126.78	428
2023-01-13	129.70	129.70	128.05	128.05	128.05	11
2023-01-12	125.28	129.70	125.28	129.70	129.70	461
2023-01-11	118.27	123.25	118.27	122.73	122.73	370
2023-01-10	116.69	116.69	116.69	116.69	116.69	30
2023-01-09	111.00	115.00	111.00	115.00	115.00	17
2023-01-06	110.04	110.39	110.04	110.39	110.39	25
2023-01-05	107.76	110.00	107.76	110.00	110.00	15
2023-01-04	106.20	107.87	106.20	107.76	107.76	688
2023-01-03	100.50	100.50	100.50	100.50	100.50	5
2022-12-21	100.99	102.50	100.99	101.30	101.30	5
2022-12-16	101.40	101.60	101.30	101.50	101.50	21
2022-12-15	105.16	105.16	101.80	101.80	101.80	34
2022-12-13	115.32	115.32	108.30	109.13	109.13	19
2022-12-12	115.30	115.36	115.30	115.36	115.36	2
2022-12-09	115.08	115.08	111.00	111.00	111.00	4
2022-12-08	115.08	115.08	115.08	115.08	115.08	16
2022-12-06	118.73	119.40	118.23	119.40	119.40	252
2022-12-05	116.81	116.81	116.76	116.76	116.76	580

← NewerPage 13 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.