United Airlines Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 875.00 | 892.55 | 875.00 | 892.55 | 892.55 | 420 |
| 2024-05-30 | 855.01 | 855.01 | 855.01 | 855.01 | 855.01 | 361 |
| 2024-05-29 | 831.00 | 871.00 | 831.00 | 871.00 | 871.00 | 995 |
| 2024-05-28 | 858.00 | 858.00 | 828.01 | 847.98 | 847.98 | 1,091 |
| 2024-05-27 | 862.00 | 862.00 | 862.00 | 862.00 | 862.00 | 0 |
| 2024-05-24 | 868.00 | 870.50 | 862.00 | 862.00 | 862.00 | 2,724 |
| 2024-05-23 | 868.00 | 868.00 | 868.00 | 868.00 | 868.00 | 96 |
| 2024-05-22 | 873.20 | 873.20 | 872.90 | 872.90 | 872.90 | 302 |
| 2024-05-21 | 894.00 | 900.00 | 868.01 | 868.01 | 868.01 | 12,594 |
| 2024-05-20 | 913.00 | 913.00 | 913.00 | 913.00 | 913.00 | 46 |
| 2024-05-17 | 917.00 | 917.00 | 917.00 | 917.00 | 917.00 | 20 |
| 2024-05-16 | 930.00 | 930.00 | 910.00 | 910.00 | 910.00 | 53 |
| 2024-05-15 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | 0 |
| 2024-05-14 | 923.00 | 928.00 | 923.00 | 926.00 | 926.00 | 1,963 |
| 2024-05-13 | 915.00 | 915.00 | 912.99 | 913.00 | 913.00 | 121 |
| 2024-05-10 | 884.99 | 885.00 | 884.99 | 885.00 | 885.00 | 63 |
| 2024-05-09 | 893.00 | 893.00 | 893.00 | 893.00 | 893.00 | 5 |
| 2024-05-08 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | 159 |
| 2024-05-07 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | 0 |
| 2024-05-06 | 892.96 | 908.00 | 892.96 | 908.00 | 908.00 | 193 |
| 2024-05-03 | 870.00 | 870.00 | 869.50 | 869.50 | 869.50 | 165 |
| 2024-05-02 | 897.25 | 897.25 | 897.25 | 897.25 | 897.25 | 11 |
| 2024-04-30 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | 0 |
| 2024-04-29 | 891.00 | 897.00 | 891.00 | 897.00 | 897.00 | 97 |
| 2024-04-26 | 921.00 | 921.00 | 921.00 | 921.00 | 921.00 | 0 |
| 2024-04-25 | 898.00 | 921.00 | 898.00 | 921.00 | 921.00 | 17,815 |
| 2024-04-24 | 898.00 | 905.00 | 897.00 | 897.00 | 897.00 | 25,490 |
| 2024-04-23 | 920.55 | 929.00 | 920.55 | 929.00 | 929.00 | 1,029 |
| 2024-04-22 | 895.00 | 925.00 | 895.00 | 920.00 | 920.00 | 6,613 |
| 2024-04-19 | 890.00 | 919.99 | 880.00 | 880.00 | 880.00 | 6,902 |
| 2024-04-18 | 862.00 | 880.00 | 855.00 | 880.00 | 880.00 | 4,002 |
| 2024-04-17 | 742.00 | 829.04 | 742.00 | 816.51 | 816.51 | 9,403 |
| 2024-04-16 | 680.00 | 707.85 | 680.00 | 707.85 | 707.85 | 5,925 |
| 2024-04-15 | 687.00 | 687.00 | 685.00 | 685.00 | 685.00 | 34 |
| 2024-04-12 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | 28 |
| 2024-04-11 | 702.00 | 707.00 | 701.50 | 707.00 | 707.00 | 6,764 |
| 2024-04-10 | 722.40 | 728.00 | 688.00 | 688.00 | 688.00 | 11,654 |
| 2024-04-09 | 710.44 | 710.44 | 710.44 | 710.44 | 710.44 | 29 |
| 2024-04-08 | 729.59 | 729.59 | 710.44 | 710.44 | 710.44 | 1,006 |
| 2024-04-05 | 706.00 | 706.00 | 705.00 | 705.84 | 705.84 | 85 |
| 2024-04-04 | 737.50 | 737.50 | 720.00 | 720.00 | 720.00 | 43 |
| 2024-04-03 | 764.00 | 764.00 | 744.00 | 755.99 | 755.99 | 304 |
| 2024-04-02 | 759.00 | 768.63 | 750.01 | 753.02 | 753.02 | 1,083 |
| 2024-04-01 | 780.00 | 803.08 | 768.61 | 771.31 | 771.31 | 1,205 |
| 2024-03-27 | 769.00 | 780.00 | 769.00 | 780.00 | 780.00 | 310 |
| 2024-03-26 | 740.01 | 759.00 | 740.01 | 759.00 | 759.00 | 791 |
| 2024-03-25 | 745.00 | 745.09 | 740.02 | 740.02 | 740.02 | 93 |
| 2024-03-22 | 775.00 | 780.20 | 775.00 | 777.01 | 777.01 | 1,420 |
| 2024-03-21 | 759.00 | 777.04 | 759.00 | 762.51 | 762.51 | 3,028 |
| 2024-03-20 | 743.20 | 765.00 | 743.20 | 765.00 | 765.00 | 584 |
| 2024-03-19 | 734.00 | 738.00 | 732.44 | 734.50 | 734.50 | 494 |
| 2024-03-15 | 721.00 | 722.00 | 721.00 | 722.00 | 722.00 | 4,813 |
| 2024-03-14 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | 9 |
| 2024-03-13 | 721.80 | 721.80 | 721.00 | 721.00 | 721.00 | 430 |
| 2024-03-12 | 706.00 | 706.00 | 698.00 | 698.00 | 698.00 | 114 |
| 2024-03-11 | 725.50 | 725.50 | 716.00 | 716.11 | 716.11 | 239 |
| 2024-03-08 | 742.50 | 742.50 | 742.50 | 742.50 | 742.50 | 23 |
| 2024-03-07 | 744.54 | 744.54 | 744.54 | 744.54 | 744.54 | 2,566 |
| 2024-03-06 | 751.00 | 757.00 | 751.00 | 757.00 | 757.00 | 107 |
| 2024-03-05 | 727.01 | 740.00 | 727.01 | 740.00 | 740.00 | 29 |
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.