United Airlines Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 760.80 | 760.80 | 740.00 | 740.00 | 740.00 | 341 |
| 2024-03-01 | 758.00 | 758.00 | 756.00 | 756.00 | 756.00 | 559 |
| 2024-02-29 | 771.27 | 771.27 | 770.00 | 770.00 | 770.00 | 118 |
| 2024-02-28 | 768.50 | 768.60 | 765.00 | 766.00 | 766.00 | 332 |
| 2024-02-27 | 771.50 | 771.50 | 771.50 | 771.50 | 771.50 | 93 |
| 2024-02-26 | 780.00 | 785.70 | 773.60 | 773.60 | 773.60 | 2,212 |
| 2024-02-23 | 778.51 | 782.00 | 777.49 | 778.00 | 778.00 | 4,090 |
| 2024-02-22 | 761.30 | 777.00 | 761.30 | 773.00 | 773.00 | 4,123 |
| 2024-02-21 | 742.00 | 754.99 | 742.00 | 754.99 | 754.99 | 322 |
| 2024-02-20 | 740.84 | 742.00 | 740.84 | 742.00 | 742.00 | 54 |
| 2024-02-19 | 716.00 | 716.00 | 716.00 | 716.00 | 716.00 | 0 |
| 2024-02-16 | 718.00 | 718.00 | 716.00 | 716.00 | 716.00 | 159 |
| 2024-02-15 | 740.00 | 744.00 | 720.00 | 732.00 | 732.00 | 1,088 |
| 2024-02-14 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | 15 |
| 2024-02-13 | 725.25 | 725.25 | 715.60 | 715.60 | 715.60 | 368 |
| 2024-02-12 | 726.40 | 739.00 | 726.40 | 732.50 | 732.50 | 340 |
| 2024-02-09 | 721.00 | 735.00 | 714.25 | 718.00 | 718.00 | 3,589 |
| 2024-02-08 | 700.00 | 700.00 | 694.00 | 694.00 | 694.00 | 39 |
| 2024-02-07 | 699.99 | 700.00 | 699.99 | 700.00 | 700.00 | 24 |
| 2024-02-06 | 715.00 | 715.00 | 681.00 | 695.00 | 695.00 | 365 |
| 2024-02-02 | 707.40 | 713.00 | 704.00 | 713.00 | 713.00 | 187 |
| 2024-02-01 | 701.00 | 701.00 | 694.00 | 694.00 | 694.00 | 1,100 |
| 2024-01-31 | 706.82 | 706.82 | 706.82 | 706.82 | 706.82 | 69 |
| 2024-01-30 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 11 |
| 2024-01-29 | 727.00 | 730.80 | 725.80 | 726.74 | 726.74 | 12,316 |
| 2024-01-26 | 741.00 | 741.00 | 720.01 | 720.01 | 720.01 | 174 |
| 2024-01-25 | 730.00 | 738.00 | 721.39 | 737.51 | 737.51 | 6,921 |
| 2024-01-24 | 704.00 | 704.00 | 701.00 | 701.00 | 701.00 | 290 |
| 2024-01-23 | 702.00 | 728.00 | 690.01 | 702.09 | 702.09 | 11,888 |
| 2024-01-22 | 668.56 | 668.61 | 649.12 | 649.12 | 649.12 | 7,852 |
| 2024-01-19 | 668.00 | 668.01 | 660.01 | 667.00 | 667.00 | 1,043 |
| 2024-01-18 | 663.00 | 682.00 | 661.00 | 682.00 | 682.00 | 1,446 |
| 2024-01-17 | 672.00 | 675.00 | 649.12 | 649.12 | 649.12 | 251 |
| 2024-01-16 | 661.00 | 674.99 | 659.00 | 667.57 | 667.57 | 4,498 |
| 2024-01-15 | 673.00 | 673.00 | 672.53 | 672.53 | 672.53 | 40 |
| 2024-01-12 | 692.00 | 692.00 | 671.50 | 672.53 | 672.53 | 24,981 |
| 2024-01-11 | 742.20 | 747.00 | 742.20 | 747.00 | 747.00 | 94 |
| 2024-01-10 | 738.69 | 753.00 | 737.51 | 753.00 | 753.00 | 119 |
| 2024-01-09 | 732.00 | 744.00 | 728.80 | 738.69 | 738.69 | 13,575 |
| 2024-01-08 | 715.23 | 731.99 | 715.23 | 721.00 | 721.00 | 10,480 |
| 2024-01-05 | 685.00 | 707.27 | 684.00 | 703.50 | 703.50 | 8,868 |
| 2024-01-04 | 689.30 | 693.25 | 689.30 | 690.23 | 690.23 | 4,847 |
| 2024-01-03 | 690.00 | 690.00 | 674.00 | 674.00 | 674.00 | 749 |
| 2024-01-02 | 702.90 | 703.51 | 692.22 | 692.23 | 692.23 | 12,025 |
| 2023-12-29 | 702.00 | 705.00 | 698.50 | 705.00 | 705.00 | 430 |
| 2023-12-28 | 703.00 | 706.80 | 703.00 | 706.80 | 706.80 | 290 |
| 2023-12-27 | 712.00 | 712.00 | 703.01 | 705.74 | 705.74 | 7,966 |
| 2023-12-26 | 717.00 | 717.00 | 714.00 | 715.50 | 715.50 | 1,219 |
| 2023-12-22 | 720.00 | 722.75 | 720.00 | 721.00 | 721.00 | 119 |
| 2023-12-21 | 718.00 | 725.50 | 718.00 | 725.00 | 725.00 | 69 |
| 2023-12-20 | 716.00 | 726.00 | 705.00 | 707.00 | 707.00 | 1,010 |
| 2023-12-19 | 730.00 | 739.49 | 721.00 | 721.00 | 721.00 | 252 |
| 2023-12-18 | 735.00 | 735.00 | 724.70 | 725.77 | 725.77 | 6,502 |
| 2023-12-15 | 746.00 | 753.00 | 746.00 | 753.00 | 753.00 | 101 |
| 2023-12-14 | 712.00 | 756.00 | 712.00 | 752.00 | 752.00 | 3,025 |
| 2023-12-13 | 704.00 | 715.00 | 698.00 | 713.00 | 713.00 | 1,155 |
| 2023-12-11 | 716.00 | 716.50 | 709.80 | 709.80 | 709.80 | 365 |
| 2023-12-08 | 716.00 | 716.00 | 713.00 | 713.00 | 713.00 | 86 |
| 2023-12-07 | 722.00 | 726.00 | 720.00 | 726.00 | 726.00 | 2,415 |
| 2023-12-06 | 700.00 | 720.00 | 700.00 | 707.03 | 707.03 | 15,005 |
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.