United Airlines Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	95.450	95.840	94.320	94.320	94.320	133
2022-07-25	97.500	97.500	96.500	96.500	96.500	5
2022-07-22	101.28	101.28	101.28	101.28	101.28	20
2022-07-21	102.99	103.02	102.49	103.02	103.02	290
2022-07-20	111.21	111.21	111.21	111.21	111.21	10
2022-07-19	110.23	112.00	110.23	112.00	112.00	34
2022-07-18	106.51	106.51	106.05	106.05	106.05	264
2022-07-15	104.50	104.76	104.50	104.76	104.76	801
2022-07-14	103.03	105.75	102.00	102.27	102.27	112
2022-07-12	99.320	104.29	99.320	103.03	103.03	1,622
2022-07-11	94.450	94.450	94.450	94.450	94.450	1
2022-07-08	96.880	96.880	95.920	95.920	95.920	45
2022-07-07	97.500	97.500	97.500	97.500	97.500	8
2022-07-06	98.700	99.000	98.700	98.840	98.840	2,460
2022-07-05	95.590	98.300	95.590	98.300	98.300	11
2022-07-01	93.570	94.400	93.570	94.000	94.000	501
2022-06-30	91.590	91.880	91.590	91.760	91.760	30
2022-06-29	95.000	95.000	92.410	92.640	92.640	2,425
2022-06-28	100.00	100.00	98.920	98.920	98.920	9
2022-06-27	98.000	98.000	97.540	97.740	97.740	671
2022-06-24	100.62	100.62	100.62	100.62	100.62	750
2022-06-23	93.180	93.180	93.050	93.050	93.050	2
2022-06-22	92.610	92.610	92.610	92.610	92.610	3
2022-06-21	93.040	93.960	93.040	93.960	93.960	1,630
2022-06-17	93.060	93.060	93.060	93.060	93.060	1
2022-06-15	98.550	98.550	96.150	96.150	96.150	41
2022-06-14	94.500	94.500	93.770	93.770	93.770	41
2022-06-13	101.00	101.00	95.310	95.310	95.310	37
2022-06-10	103.00	103.00	102.79	102.79	102.79	72
2022-06-09	105.85	106.12	105.00	105.00	105.00	4,506
2022-06-08	110.61	110.84	110.61	110.84	110.84	28
2022-06-07	111.79	112.10	110.69	112.10	112.10	42
2022-06-01	108.97	108.97	108.97	108.97	108.97	2
2022-05-31	115.00	115.00	115.00	115.00	115.00	11
2022-05-27	114.27	114.27	114.27	114.27	114.27	70
2022-05-26	110.60	110.60	110.60	110.60	110.60	4,500
2022-05-25	105.00	105.00	100.79	103.59	103.59	41
2022-05-23	105.70	107.20	105.00	107.20	107.20	215
2022-05-20	105.71	105.71	105.65	105.65	105.65	4,710
2022-05-17	114.41	115.21	114.41	115.21	115.21	12
2022-05-16	111.55	111.55	111.30	111.30	111.30	325
2022-05-13	109.00	109.00	109.00	109.00	109.00	1
2022-05-10	114.40	114.40	113.31	113.31	113.31	160
2022-05-09	119.29	119.29	119.29	119.29	119.29	1
2022-05-06	120.74	120.74	120.74	120.74	120.74	100
2022-05-05	125.47	125.47	125.47	125.47	125.47	8
2022-05-04	126.85	126.85	126.85	126.85	126.85	140
2022-05-03	123.75	128.40	123.75	128.40	128.40	417
2022-05-02	124.00	124.81	123.75	123.75	123.75	28
2022-04-29	128.00	128.00	124.00	124.00	124.00	762
2022-04-28	127.55	128.00	125.50	128.00	128.00	526
2022-04-27	124.01	124.67	124.01	124.67	124.67	44
2022-04-26	121.20	121.20	121.20	121.20	121.20	400
2022-04-25	124.00	126.00	123.93	124.90	124.90	148
2022-04-22	121.37	125.49	121.37	123.38	123.38	990
2022-04-20	107.76	107.76	106.85	106.85	106.85	810
2022-04-19	104.00	107.51	104.00	107.51	107.51	15
2022-04-18	103.86	103.86	103.86	103.86	103.86	90
2022-04-12	99.210	99.210	99.210	99.210	99.210	4
2022-04-11	100.40	100.88	100.40	100.88	100.88	24

← NewerPage 15 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.