United Airlines Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 259.00 | 265.72 | 258.70 | 261.30 | 261.30 | 351 |
| 2024-11-12 | 256.88 | 256.88 | 250.64 | 254.54 | 254.54 | 176 |
| 2024-11-11 | 255.75 | 257.48 | 255.00 | 256.75 | 256.75 | 162 |
| 2024-11-08 | 250.83 | 252.47 | 248.40 | 248.40 | 248.40 | 323 |
| 2024-11-07 | 251.25 | 251.25 | 244.00 | 244.00 | 244.00 | 116 |
| 2024-11-06 | 244.00 | 248.63 | 238.19 | 248.60 | 248.60 | 175 |
| 2024-11-05 | 225.06 | 228.00 | 225.06 | 227.70 | 227.70 | 143 |
| 2024-11-04 | 235.29 | 235.29 | 223.84 | 223.84 | 223.84 | 145 |
| 2024-11-01 | 236.44 | 236.44 | 235.00 | 235.29 | 235.29 | 51 |
| 2024-10-31 | 232.99 | 233.45 | 227.60 | 230.46 | 230.46 | 89 |
| 2024-10-30 | 220.00 | 230.78 | 220.00 | 230.78 | 230.78 | 56 |
| 2024-10-29 | 218.46 | 223.20 | 218.46 | 221.32 | 221.32 | 260 |
| 2024-10-28 | 221.97 | 222.14 | 221.97 | 222.14 | 222.14 | 102 |
| 2024-10-25 | 213.36 | 215.00 | 210.63 | 211.05 | 211.05 | 305 |
| 2024-10-24 | 211.89 | 213.36 | 209.00 | 211.00 | 211.00 | 113 |
| 2024-10-23 | 210.00 | 210.00 | 208.53 | 208.53 | 208.53 | 105 |
| 2024-10-22 | 209.00 | 212.10 | 209.00 | 212.10 | 212.10 | 156 |
| 2024-10-21 | 213.78 | 213.78 | 213.78 | 213.78 | 213.78 | 110 |
| 2024-10-18 | 208.40 | 212.65 | 207.80 | 212.10 | 212.10 | 172 |
| 2024-10-17 | 205.00 | 210.59 | 203.50 | 210.00 | 210.00 | 200 |
| 2024-10-16 | 190.00 | 206.46 | 189.00 | 206.46 | 206.46 | 75 |
| 2024-10-15 | 181.26 | 181.80 | 181.26 | 181.26 | 181.26 | 3,048 |
| 2024-10-14 | 177.14 | 178.50 | 175.78 | 177.82 | 177.82 | 216 |
| 2024-10-11 | 171.99 | 174.25 | 171.99 | 174.25 | 174.25 | 6 |
| 2024-10-10 | 163.50 | 168.97 | 163.50 | 168.97 | 168.97 | 196 |
| 2024-10-09 | 169.04 | 170.17 | 164.73 | 164.80 | 164.80 | 642 |
| 2024-10-08 | 168.35 | 168.40 | 165.96 | 167.36 | 167.36 | 120 |
| 2024-10-07 | 163.00 | 163.19 | 160.32 | 160.32 | 160.32 | 346 |
| 2024-10-04 | 161.50 | 162.30 | 157.65 | 160.95 | 160.95 | 344 |
| 2024-10-03 | 153.10 | 153.10 | 151.00 | 151.00 | 151.00 | 18 |
| 2024-10-02 | 149.80 | 152.55 | 149.80 | 151.50 | 151.50 | 38 |
| 2024-10-01 | 154.24 | 155.04 | 152.00 | 155.04 | 155.04 | 23 |
| 2024-09-27 | 163.68 | 163.68 | 161.50 | 161.50 | 161.50 | 112 |
| 2024-09-26 | 151.65 | 161.70 | 151.65 | 160.95 | 160.95 | 573 |
| 2024-09-25 | 150.00 | 150.00 | 147.90 | 147.90 | 147.90 | 363 |
| 2024-09-24 | 143.10 | 146.72 | 143.10 | 146.72 | 146.72 | 683 |
| 2024-09-20 | 143.78 | 144.76 | 143.08 | 144.76 | 144.76 | 21 |
| 2024-09-19 | 147.70 | 147.70 | 144.88 | 145.04 | 145.04 | 16 |
| 2024-09-18 | 145.74 | 146.00 | 145.03 | 145.03 | 145.03 | 63 |
| 2024-09-17 | 145.32 | 147.98 | 143.92 | 144.62 | 144.62 | 469 |
| 2024-09-16 | 141.54 | 141.54 | 141.00 | 141.00 | 141.00 | 53 |
| 2024-09-13 | 142.18 | 142.18 | 142.18 | 142.18 | 142.18 | 5 |
| 2024-09-12 | 138.03 | 141.12 | 138.03 | 139.28 | 139.28 | 646 |
| 2024-09-11 | 135.70 | 136.57 | 134.82 | 136.18 | 136.18 | 330 |
| 2024-09-10 | 133.24 | 137.05 | 133.24 | 137.05 | 137.05 | 11 |
| 2024-09-09 | 133.88 | 136.87 | 133.88 | 136.87 | 136.87 | 82 |
| 2024-09-06 | 126.10 | 129.22 | 125.32 | 128.79 | 128.79 | 217 |
| 2024-09-05 | 123.96 | 126.24 | 123.96 | 126.24 | 126.24 | 163 |
| 2024-09-04 | 123.72 | 124.44 | 123.72 | 124.44 | 124.44 | 41 |
| 2024-09-03 | 122.28 | 123.96 | 122.28 | 123.96 | 123.96 | 28 |
| 2024-08-30 | 122.40 | 123.00 | 122.40 | 123.00 | 123.00 | 51 |
| 2024-08-29 | 117.34 | 117.34 | 117.34 | 117.34 | 117.34 | 2 |
| 2024-08-22 | 117.27 | 117.27 | 116.17 | 116.17 | 116.17 | 379 |
| 2024-08-19 | 115.30 | 115.83 | 114.33 | 114.33 | 114.33 | 734 |
| 2024-08-15 | 116.74 | 116.74 | 116.74 | 116.74 | 116.74 | 91 |
| 2024-08-14 | 110.81 | 110.81 | 110.81 | 110.81 | 110.81 | 40 |
| 2024-08-13 | 112.09 | 112.09 | 111.00 | 111.00 | 111.00 | 16 |
| 2024-08-12 | 111.98 | 111.98 | 111.25 | 111.25 | 111.25 | 12 |
| 2024-08-06 | 108.50 | 111.60 | 108.50 | 110.88 | 110.88 | 343 |
| 2024-08-02 | 116.53 | 116.53 | 114.70 | 114.70 | 114.70 | 76 |
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.