United Airlines Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	113.37	113.37	113.37	113.37	113.37	1,600
2022-11-29	115.88	115.88	115.88	115.88	115.88	3
2022-11-25	117.26	119.40	117.26	119.40	119.40	15
2022-11-22	115.80	116.52	115.80	115.80	115.80	442
2022-11-21	115.80	115.80	115.80	115.80	115.80	15
2022-11-18	116.64	116.64	116.64	116.64	116.64	6
2022-11-17	117.50	117.50	116.29	116.29	116.29	30
2022-11-14	117.05	119.62	117.05	118.80	118.80	595
2022-11-11	119.29	119.29	119.29	119.29	119.29	5
2022-11-04	105.93	106.37	105.93	105.93	105.93	215
2022-10-31	116.05	116.05	116.05	116.05	116.05	28
2022-10-28	116.07	116.07	116.05	116.05	116.05	31
2022-10-27	113.63	115.39	113.63	115.39	115.39	12
2022-10-26	116.16	116.16	114.00	114.00	114.00	195
2022-10-25	111.32	112.20	111.32	112.20	112.20	5,472
2022-10-24	107.00	109.12	107.00	109.12	109.12	6
2022-10-21	103.90	104.60	103.90	104.60	104.60	18
2022-10-20	102.50	103.00	102.39	102.39	102.39	21
2022-10-19	103.00	106.10	102.50	102.50	102.50	1,018
2022-10-18	97.650	97.830	96.940	97.470	97.470	1,129
2022-10-17	93.400	95.450	93.400	95.450	95.450	317
2022-10-14	94.500	95.510	94.500	95.000	95.000	513
2022-10-13	93.000	93.000	93.000	93.000	93.000	5
2022-10-11	88.020	88.530	88.020	88.530	88.530	3
2022-10-10	87.500	88.610	87.500	88.010	88.010	7
2022-10-07	89.120	89.120	88.000	88.000	88.000	38
2022-10-06	89.530	91.200	89.530	91.080	91.080	35
2022-10-05	91.680	92.000	91.680	92.000	92.000	117
2022-10-04	91.130	91.300	90.970	90.970	90.970	71
2022-10-03	84.770	85.570	83.590	85.500	85.500	164
2022-09-30	88.840	88.840	88.840	88.840	88.840	15
2022-09-29	88.110	88.250	87.800	87.800	87.800	36
2022-09-28	87.840	90.680	87.840	90.680	90.680	20
2022-09-27	88.640	88.640	88.000	88.000	88.000	272
2022-09-26	86.850	86.850	85.860	85.860	85.860	39
2022-09-23	88.000	88.000	85.420	86.580	86.580	394
2022-09-22	93.000	93.000	87.500	88.690	88.690	873
2022-09-19	103.10	103.10	103.10	103.10	103.10	10
2022-09-15	101.90	103.10	101.90	103.10	103.10	11
2022-09-13	99.000	99.000	99.000	99.000	99.000	100
2022-09-12	101.73	101.73	100.10	100.10	100.10	5
2022-09-08	100.46	102.10	100.46	101.52	101.52	191
2022-09-06	93.150	93.150	93.150	93.150	93.150	4
2022-09-02	93.060	93.690	89.970	89.970	89.970	9,712
2022-09-01	88.260	89.000	88.260	89.000	89.000	70
2022-08-31	92.020	92.020	92.020	92.020	92.020	1
2022-08-30	92.520	92.520	90.820	90.820	90.820	15
2022-08-29	91.170	91.170	90.810	90.810	90.810	126
2022-08-26	94.550	94.550	93.310	93.310	93.310	96
2022-08-25	97.600	97.800	97.600	97.690	97.690	44
2022-08-18	100.01	100.60	100.01	100.60	100.60	813
2022-08-17	101.26	101.26	99.550	99.550	99.550	11
2022-08-16	103.81	103.81	103.81	103.81	103.81	60
2022-08-15	101.80	102.32	101.80	102.32	102.32	210
2022-08-12	99.550	99.550	99.550	99.550	99.550	14
2022-08-10	98.960	98.960	98.600	98.600	98.600	160
2022-08-08	100.85	100.85	100.85	100.85	100.85	2
2022-08-03	101.47	101.47	101.47	101.47	101.47	630
2022-07-29	94.600	94.600	94.600	94.600	94.600	20
2022-07-28	94.250	95.220	94.250	95.220	95.220	61

← NewerPage 14 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.