United Airlines Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 705.98 | 705.98 | 684.00 | 686.60 | 686.60 | 9,176 |
| 2023-12-04 | 708.00 | 708.00 | 705.00 | 705.98 | 705.98 | 505 |
| 2023-12-01 | 688.20 | 693.02 | 683.00 | 693.02 | 693.02 | 15,186 |
| 2023-11-30 | 686.00 | 686.00 | 684.95 | 684.95 | 684.95 | 51 |
| 2023-11-29 | 684.00 | 684.00 | 684.00 | 684.00 | 684.00 | 113 |
| 2023-11-28 | 667.01 | 667.01 | 667.01 | 667.01 | 667.01 | 143 |
| 2023-11-27 | 664.27 | 667.00 | 664.27 | 667.00 | 667.00 | 103 |
| 2023-11-24 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | 8 |
| 2023-11-23 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | 0 |
| 2023-11-22 | 704.20 | 705.00 | 697.00 | 697.00 | 697.00 | 111 |
| 2023-11-21 | 675.64 | 689.98 | 675.64 | 689.98 | 689.98 | 133 |
| 2023-11-17 | 677.00 | 689.98 | 664.22 | 689.98 | 689.98 | 157 |
| 2023-11-16 | 689.99 | 689.99 | 689.99 | 689.99 | 689.99 | 185 |
| 2023-11-15 | 690.00 | 706.50 | 690.00 | 692.00 | 692.00 | 3,474 |
| 2023-11-14 | 680.00 | 688.00 | 679.00 | 685.00 | 685.00 | 1,585 |
| 2023-11-13 | 672.30 | 679.99 | 672.30 | 679.99 | 679.99 | 470 |
| 2023-11-10 | 666.00 | 675.00 | 665.50 | 675.00 | 675.00 | 2,002 |
| 2023-11-09 | 678.00 | 678.00 | 662.00 | 664.10 | 664.10 | 1,502 |
| 2023-11-08 | 657.00 | 658.02 | 657.00 | 658.02 | 658.02 | 76 |
| 2023-11-07 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | 44 |
| 2023-11-06 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 0 |
| 2023-11-03 | 655.00 | 661.00 | 655.00 | 655.00 | 655.00 | 728 |
| 2023-11-01 | 628.00 | 628.00 | 624.73 | 624.73 | 624.73 | 22,512 |
| 2023-10-31 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 9,438 |
| 2023-10-30 | 619.50 | 623.00 | 619.50 | 623.00 | 623.00 | 984 |
| 2023-10-27 | 635.57 | 635.57 | 613.00 | 613.00 | 613.00 | 1,697 |
| 2023-10-26 | 644.00 | 654.49 | 634.00 | 635.57 | 635.57 | 239 |
| 2023-10-25 | 647.65 | 647.65 | 647.65 | 647.65 | 647.65 | 0 |
| 2023-10-24 | 642.50 | 659.99 | 635.01 | 647.65 | 647.65 | 241 |
| 2023-10-23 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 5 |
| 2023-10-20 | 650.00 | 650.00 | 644.00 | 644.00 | 644.00 | 229 |
| 2023-10-19 | 677.00 | 679.38 | 659.00 | 664.54 | 664.54 | 563 |
| 2023-10-18 | 687.50 | 687.50 | 660.66 | 661.96 | 661.96 | 3,442 |
| 2023-10-17 | 721.00 | 725.00 | 719.70 | 725.00 | 725.00 | 1,055 |
| 2023-10-16 | 703.01 | 730.79 | 703.01 | 727.06 | 727.06 | 387 |
| 2023-10-13 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 9 |
| 2023-10-12 | 719.80 | 738.98 | 714.96 | 737.55 | 737.55 | 2,847 |
| 2023-10-11 | 722.45 | 722.50 | 721.95 | 721.95 | 721.95 | 30 |
| 2023-10-10 | 734.00 | 734.00 | 725.01 | 725.01 | 725.01 | 110 |
| 2023-10-09 | 716.95 | 737.09 | 716.95 | 718.00 | 718.00 | 156 |
| 2023-10-06 | 777.99 | 777.99 | 760.54 | 760.73 | 760.73 | 24,135 |
| 2023-10-05 | 748.14 | 748.14 | 748.14 | 748.14 | 748.14 | 0 |
| 2023-10-04 | 740.00 | 765.59 | 740.00 | 748.14 | 748.14 | 7,736 |
| 2023-10-03 | 732.50 | 732.50 | 727.96 | 727.96 | 727.96 | 81 |
| 2023-10-02 | 720.91 | 720.91 | 720.91 | 720.91 | 720.91 | 0 |
| 2023-09-29 | 745.00 | 745.00 | 720.91 | 720.91 | 720.91 | 1,582 |
| 2023-09-28 | 743.00 | 745.75 | 743.00 | 745.75 | 745.75 | 7,038 |
| 2023-09-27 | 740.00 | 740.00 | 739.80 | 739.80 | 739.80 | 2,402 |
| 2023-09-26 | 750.00 | 750.00 | 730.01 | 730.01 | 730.01 | 2,180 |
| 2023-09-25 | 741.50 | 741.50 | 741.50 | 741.50 | 741.50 | 135 |
| 2023-09-22 | 752.00 | 752.00 | 740.00 | 740.00 | 740.00 | 425 |
| 2023-09-21 | 755.18 | 760.00 | 755.18 | 760.00 | 760.00 | 18 |
| 2023-09-20 | 775.00 | 777.00 | 748.01 | 758.64 | 758.64 | 1,978 |
| 2023-09-19 | 765.10 | 775.00 | 765.10 | 775.00 | 775.00 | 58 |
| 2023-09-18 | 775.00 | 778.00 | 764.20 | 765.10 | 765.10 | 1,020 |
| 2023-09-15 | 777.00 | 777.00 | 775.02 | 776.01 | 776.01 | 20 |
| 2023-09-14 | 785.50 | 785.50 | 770.01 | 775.01 | 775.01 | 816 |
| 2023-09-13 | 800.00 | 800.00 | 780.01 | 782.32 | 782.32 | 15,124 |
| 2023-09-12 | 824.40 | 825.00 | 824.40 | 825.00 | 825.00 | 18 |
| 2023-09-11 | 825.00 | 830.00 | 825.00 | 830.00 | 830.00 | 31 |
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.