United Airlines Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 808.93 | 820.99 | 808.93 | 820.99 | 820.99 | 225 |
| 2024-08-22 | 814.00 | 814.00 | 807.00 | 807.00 | 807.00 | 75 |
| 2024-08-21 | 810.61 | 814.30 | 810.61 | 814.30 | 814.30 | 180 |
| 2024-08-20 | 794.00 | 794.00 | 791.00 | 791.00 | 791.00 | 47 |
| 2024-08-19 | 792.05 | 794.00 | 791.15 | 794.00 | 794.00 | 6,361 |
| 2024-08-16 | 776.50 | 776.50 | 776.50 | 776.50 | 776.50 | 6,211 |
| 2024-08-15 | 787.00 | 800.00 | 787.00 | 793.00 | 793.00 | 652 |
| 2024-08-14 | 769.49 | 769.49 | 769.49 | 769.49 | 769.49 | 20 |
| 2024-08-13 | 770.01 | 770.01 | 770.01 | 770.01 | 770.01 | 7 |
| 2024-08-12 | 774.60 | 774.60 | 774.60 | 774.60 | 774.60 | 17,061 |
| 2024-08-09 | 772.00 | 779.75 | 772.00 | 779.75 | 779.75 | 37 |
| 2024-08-08 | 768.00 | 775.00 | 768.00 | 775.00 | 775.00 | 517 |
| 2024-08-07 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 0 |
| 2024-08-06 | 747.00 | 784.69 | 747.00 | 765.00 | 765.00 | 1,573 |
| 2024-08-05 | 768.79 | 768.79 | 760.00 | 760.00 | 760.00 | 70 |
| 2024-08-02 | 787.19 | 787.19 | 770.00 | 770.00 | 770.00 | 1,085 |
| 2024-08-01 | 830.19 | 830.19 | 792.00 | 792.00 | 792.00 | 3,566 |
| 2024-07-31 | 860.50 | 860.50 | 860.11 | 860.11 | 860.11 | 1,540 |
| 2024-07-30 | 890.00 | 890.00 | 888.00 | 888.00 | 888.00 | 48 |
| 2024-07-29 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 21 |
| 2024-07-26 | 858.95 | 876.00 | 858.95 | 876.00 | 876.00 | 91 |
| 2024-07-25 | 847.50 | 847.50 | 847.50 | 847.50 | 847.50 | 0 |
| 2024-07-24 | 855.00 | 855.00 | 847.50 | 847.50 | 847.50 | 987 |
| 2024-07-23 | 879.00 | 885.00 | 879.00 | 885.00 | 885.00 | 507 |
| 2024-07-22 | 858.28 | 878.99 | 858.28 | 878.99 | 878.99 | 39 |
| 2024-07-19 | 837.00 | 870.00 | 837.00 | 870.00 | 870.00 | 517 |
| 2024-07-18 | 868.00 | 868.00 | 835.00 | 835.00 | 835.00 | 1,235 |
| 2024-07-17 | 833.00 | 842.36 | 830.00 | 835.50 | 835.50 | 1,097 |
| 2024-07-16 | 812.00 | 830.00 | 812.00 | 830.00 | 830.00 | 8,778 |
| 2024-07-15 | 794.00 | 806.39 | 789.00 | 789.00 | 789.00 | 1,332 |
| 2024-07-12 | 794.50 | 812.49 | 787.00 | 788.00 | 788.00 | 3,331 |
| 2024-07-11 | 799.00 | 805.00 | 798.00 | 802.90 | 802.90 | 6,080 |
| 2024-07-10 | 839.00 | 841.00 | 839.00 | 841.00 | 841.00 | 199 |
| 2024-07-09 | 853.25 | 853.25 | 850.50 | 850.50 | 850.50 | 386 |
| 2024-07-08 | 845.00 | 845.00 | 842.00 | 842.00 | 842.00 | 818 |
| 2024-07-05 | 880.00 | 880.00 | 845.00 | 845.00 | 845.00 | 2,477 |
| 2024-07-04 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2024-07-03 | 875.00 | 880.00 | 875.00 | 880.00 | 880.00 | 362 |
| 2024-07-02 | 876.01 | 877.64 | 876.00 | 877.64 | 877.64 | 17,077 |
| 2024-07-01 | 900.00 | 900.00 | 884.00 | 884.00 | 884.00 | 40 |
| 2024-06-28 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 0 |
| 2024-06-27 | 893.00 | 893.00 | 885.00 | 885.00 | 885.00 | 712 |
| 2024-06-26 | 875.62 | 887.00 | 875.62 | 887.00 | 887.00 | 2,594 |
| 2024-06-25 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 101 |
| 2024-06-24 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | 346 |
| 2024-06-21 | 877.00 | 877.00 | 877.00 | 877.00 | 877.00 | 8 |
| 2024-06-20 | 908.35 | 908.35 | 908.35 | 908.35 | 908.35 | 28 |
| 2024-06-19 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2024-06-18 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 124 |
| 2024-06-17 | 914.00 | 914.00 | 914.00 | 914.00 | 914.00 | 0 |
| 2024-06-14 | 898.00 | 914.00 | 898.00 | 914.00 | 914.00 | 2,754 |
| 2024-06-13 | 963.00 | 963.00 | 963.00 | 963.00 | 963.00 | 615 |
| 2024-06-12 | 973.08 | 1,001.01 | 973.08 | 988.00 | 988.00 | 2,764 |
| 2024-06-11 | 931.71 | 939.41 | 931.71 | 939.41 | 939.41 | 30 |
| 2024-06-10 | 980.00 | 980.00 | 951.61 | 978.00 | 978.00 | 70 |
| 2024-06-07 | 970.00 | 980.00 | 965.15 | 980.00 | 980.00 | 61 |
| 2024-06-06 | 960.00 | 960.00 | 935.00 | 950.00 | 950.00 | 2,046 |
| 2024-06-05 | 923.40 | 933.99 | 920.00 | 920.00 | 920.00 | 227 |
| 2024-06-04 | 950.00 | 951.00 | 926.00 | 926.00 | 926.00 | 1,172 |
| 2024-06-03 | 952.80 | 952.80 | 920.30 | 945.00 | 945.00 | 986 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.