United Airlines Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	127.78	127.78	127.24	127.24	127.24	4,681
2021-12-28	128.13	129.00	128.05	128.05	128.05	21
2021-12-23	127.87	127.87	127.22	127.22	127.22	6
2021-12-22	126.25	128.28	125.19	125.71	125.71	302
2021-12-21	120.00	126.49	120.00	125.05	125.05	757
2021-12-20	117.30	117.30	116.65	116.80	116.80	410
2021-12-16	118.20	118.20	113.31	113.63	113.63	117
2021-12-15	115.80	116.40	113.93	116.40	116.40	2,430
2021-12-14	118.07	119.31	116.00	119.31	119.31	452
2021-12-13	119.30	119.30	116.50	118.09	118.09	4,179
2021-12-10	122.14	124.17	121.51	124.17	124.17	548
2021-12-09	124.57	124.92	123.89	123.89	123.89	55
2021-12-08	123.63	125.30	123.36	125.30	125.30	67
2021-12-07	128.95	128.95	123.63	123.63	123.63	73
2021-12-06	123.00	127.60	123.00	127.60	127.60	5,941
2021-12-03	117.12	117.13	113.75	113.75	113.75	4,592
2021-12-02	111.83	117.47	110.00	117.47	117.47	582
2021-12-01	120.00	120.00	112.46	112.67	112.67	65
2021-11-30	115.56	117.14	114.96	117.14	117.14	14
2021-11-29	120.50	120.50	119.29	120.00	120.00	342
2021-11-26	118.00	118.00	112.70	113.22	113.22	90
2021-11-25	129.09	129.21	129.09	129.21	129.21	30
2021-11-24	130.63	130.66	130.63	130.66	130.66	3
2021-11-23	131.56	132.91	130.39	130.39	130.39	106
2021-11-22	130.65	131.00	129.00	130.00	130.00	124
2021-11-19	128.74	128.74	127.55	128.48	128.48	48
2021-11-18	134.85	134.94	134.52	134.52	134.52	29
2021-11-17	135.92	135.92	135.92	135.92	135.92	19
2021-11-16	136.16	136.16	136.16	136.16	136.16	1
2021-11-12	138.88	138.88	136.16	136.16	136.16	357
2021-11-11	140.51	140.51	138.97	138.97	138.97	230
2021-11-10	142.10	143.01	142.10	142.36	142.36	293
2021-11-09	147.01	147.01	143.27	144.73	144.73	130
2021-11-08	150.00	151.19	147.01	147.01	147.01	1,449
2021-11-05	140.00	146.72	140.00	145.02	145.02	107
2021-11-04	130.51	140.00	130.51	136.30	136.30	422
2021-10-29	128.58	130.50	128.58	130.50	130.50	126
2021-10-28	128.44	128.82	128.44	128.82	128.82	14
2021-10-27	130.28	130.65	127.55	127.55	127.55	5
2021-10-26	132.50	132.50	130.28	130.28	130.28	103
2021-10-25	131.16	131.16	131.16	131.16	131.16	31
2021-10-22	133.25	133.25	131.05	131.05	131.05	393

← NewerPage 17 of 17 · 1,002 trading days

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.