United Airlines Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	100.25	101.19	98.990	98.990	98.990	488
2022-04-07	98.300	98.300	98.300	98.300	98.300	1
2022-04-06	100.84	101.48	100.84	101.48	101.48	71
2022-04-04	104.24	105.72	104.24	104.69	104.69	392
2022-04-01	107.40	107.40	107.40	107.40	107.40	20
2022-03-31	109.90	109.90	109.90	109.90	109.90	91
2022-03-30	108.90	108.90	108.90	108.90	108.90	10
2022-03-29	108.20	108.20	108.20	108.20	108.20	138
2022-03-28	103.63	104.37	102.98	104.37	104.37	40
2022-03-25	103.47	103.47	101.70	101.70	101.70	401
2022-03-24	102.71	102.71	102.71	102.71	102.71	1
2022-03-22	104.81	104.81	104.25	104.41	104.41	7
2022-03-21	101.03	101.03	101.03	101.03	101.03	700
2022-03-18	105.62	105.62	105.62	105.62	105.62	630
2022-03-17	104.36	104.36	104.36	104.36	104.36	1,080
2022-03-16	102.83	103.65	102.83	103.59	103.59	8,035
2022-03-15	98.040	98.040	98.040	98.040	98.040	1,060
2022-03-11	88.280	88.750	87.940	88.750	88.750	426
2022-03-10	85.800	90.000	85.800	88.290	88.290	823
2022-03-09	85.110	88.970	84.900	87.670	87.670	2,984
2022-03-08	79.550	85.500	79.140	82.270	82.270	2,040
2022-03-07	90.000	90.000	79.240	79.740	79.740	598
2022-03-04	95.000	95.000	92.200	92.370	92.370	2,242
2022-03-03	103.84	103.84	101.50	101.84	101.84	335
2022-03-02	109.18	109.18	109.18	109.18	109.18	830
2022-02-25	114.73	114.73	114.73	114.73	114.73	1,100
2022-02-24	108.13	112.22	108.13	112.22	112.22	480
2022-02-23	113.63	113.63	110.16	110.36	110.36	498
2022-02-18	121.54	121.54	121.54	121.54	121.54	16
2022-02-17	125.50	125.50	125.50	125.50	125.50	20
2022-02-16	130.50	130.50	129.00	129.00	129.00	53
2022-02-15	124.94	129.72	124.94	129.55	129.55	2,688
2022-02-14	123.24	125.14	123.24	124.07	124.07	16
2022-02-10	128.20	130.00	125.19	130.00	130.00	4,521
2022-02-09	123.00	128.20	123.00	128.20	128.20	270
2022-02-08	122.30	122.30	122.30	122.30	122.30	400
2022-02-07	115.17	117.00	114.62	116.70	116.70	383
2022-02-04	113.00	113.00	112.76	112.76	112.76	5
2022-02-02	116.53	118.57	116.53	116.99	116.99	14,001
2022-02-01	115.18	116.45	115.18	115.71	115.71	450
2022-01-28	110.63	110.63	110.63	110.63	110.63	3
2022-01-27	110.63	110.63	110.63	110.63	110.63	100
2022-01-26	117.03	117.03	112.80	112.80	112.80	310
2022-01-25	113.52	113.52	112.79	112.79	112.79	1,002
2022-01-24	109.46	109.46	108.00	108.58	108.58	40
2022-01-21	115.21	115.21	114.00	114.36	114.36	1,631
2022-01-20	119.75	119.75	118.91	118.91	118.91	411
2022-01-19	122.06	122.06	121.73	121.73	121.73	32
2022-01-18	128.84	128.84	127.39	127.39	127.39	7
2022-01-17	130.53	130.53	130.53	130.53	130.53	1
2022-01-14	128.19	128.19	128.19	128.19	128.19	1
2022-01-13	135.61	135.61	135.61	135.61	135.61	1
2022-01-11	131.82	132.71	130.99	132.71	132.71	60
2022-01-10	133.97	133.97	132.31	132.72	132.72	138
2022-01-06	131.08	132.03	131.08	132.03	132.03	165
2022-01-05	132.48	132.48	131.37	131.37	131.37	275
2022-01-04	131.70	131.97	131.20	131.20	131.20	694
2022-01-03	124.46	129.88	124.46	129.36	129.36	707
2021-12-30	123.05	124.18	122.34	122.34	122.34	845
2021-12-29	127.78	127.78	127.24	127.24	127.24	4,681

← NewerPage 16 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.