United Airlines Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 837.00 | 840.50 | 818.11 | 825.01 | 825.01 | 86 |
| 2023-09-07 | 840.00 | 840.00 | 838.00 | 840.00 | 840.00 | 36 |
| 2023-09-06 | 870.00 | 870.00 | 852.00 | 852.00 | 852.00 | 127 |
| 2023-09-05 | 836.02 | 836.02 | 830.00 | 833.01 | 833.01 | 424 |
| 2023-09-04 | 842.00 | 842.00 | 842.00 | 842.00 | 842.00 | 0 |
| 2023-09-01 | 842.00 | 842.00 | 842.00 | 842.00 | 842.00 | 20 |
| 2023-08-31 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 5 |
| 2023-08-30 | 845.00 | 845.00 | 840.00 | 840.00 | 840.00 | 1,679 |
| 2023-08-29 | 840.00 | 850.00 | 840.00 | 849.00 | 849.00 | 5,077 |
| 2023-08-28 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | 0 |
| 2023-08-25 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | 319 |
| 2023-08-24 | 844.00 | 844.00 | 820.01 | 820.01 | 820.01 | 32 |
| 2023-08-23 | 840.01 | 849.70 | 840.01 | 849.70 | 849.70 | 1,574 |
| 2023-08-22 | 805.01 | 838.50 | 805.01 | 837.00 | 837.00 | 42 |
| 2023-08-21 | 846.50 | 846.50 | 832.00 | 837.31 | 837.31 | 1,879 |
| 2023-08-18 | 856.00 | 856.00 | 856.00 | 856.00 | 856.00 | 0 |
| 2023-08-17 | 853.25 | 856.00 | 853.25 | 856.00 | 856.00 | 118 |
| 2023-08-16 | 891.94 | 891.94 | 891.94 | 891.94 | 891.94 | 0 |
| 2023-08-15 | 891.94 | 891.94 | 891.94 | 891.94 | 891.94 | 0 |
| 2023-08-14 | 890.00 | 892.25 | 890.00 | 891.94 | 891.94 | 2,019 |
| 2023-08-11 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | 0 |
| 2023-08-10 | 908.50 | 908.50 | 893.00 | 898.00 | 898.00 | 120 |
| 2023-08-09 | 908.00 | 913.45 | 895.01 | 895.01 | 895.01 | 7,183 |
| 2023-08-08 | 932.00 | 932.00 | 922.00 | 922.00 | 922.00 | 118 |
| 2023-08-07 | 905.38 | 918.00 | 905.38 | 915.58 | 915.58 | 5,279 |
| 2023-08-04 | 886.00 | 890.70 | 886.00 | 890.70 | 890.70 | 372 |
| 2023-08-03 | 886.01 | 901.50 | 886.01 | 901.50 | 901.50 | 215 |
| 2023-08-02 | 897.45 | 899.00 | 897.45 | 898.30 | 898.30 | 6,572 |
| 2023-08-01 | 908.00 | 908.00 | 888.00 | 908.00 | 908.00 | 27 |
| 2023-07-31 | 902.00 | 902.00 | 902.00 | 902.00 | 902.00 | 0 |
| 2023-07-28 | 902.00 | 902.00 | 902.00 | 902.00 | 902.00 | 26 |
| 2023-07-27 | 906.00 | 906.00 | 897.49 | 897.78 | 897.78 | 76 |
| 2023-07-26 | 912.53 | 919.00 | 906.01 | 916.48 | 916.48 | 5,279 |
| 2023-07-25 | 917.00 | 925.00 | 912.52 | 912.52 | 912.52 | 751 |
| 2023-07-24 | 978.50 | 978.50 | 978.50 | 978.50 | 978.50 | 0 |
| 2023-07-21 | 977.00 | 984.00 | 975.00 | 978.50 | 978.50 | 1,461 |
| 2023-07-20 | 957.00 | 966.00 | 950.00 | 950.00 | 950.00 | 788 |
| 2023-07-19 | 907.00 | 915.00 | 907.00 | 912.00 | 912.00 | 646 |
| 2023-07-18 | 912.50 | 985.00 | 912.50 | 965.00 | 965.00 | 1,276 |
| 2023-07-17 | 905.19 | 906.99 | 899.00 | 899.00 | 899.00 | 78 |
| 2023-07-14 | 927.00 | 927.00 | 893.00 | 893.69 | 893.69 | 2,251 |
| 2023-07-13 | 935.82 | 945.00 | 935.82 | 945.00 | 945.00 | 7,049 |
| 2023-07-12 | 959.00 | 959.00 | 959.00 | 959.00 | 959.00 | 0 |
| 2023-07-11 | 953.65 | 959.00 | 953.65 | 959.00 | 959.00 | 691 |
| 2023-07-10 | 950.01 | 963.00 | 950.01 | 960.08 | 960.08 | 1,257 |
| 2023-07-07 | 949.99 | 950.00 | 949.99 | 950.00 | 950.00 | 15 |
| 2023-07-06 | 964.89 | 964.89 | 964.89 | 964.89 | 964.89 | 0 |
| 2023-07-05 | 942.28 | 964.99 | 942.28 | 964.89 | 964.89 | 4,104 |
| 2023-07-04 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 6 |
| 2023-07-03 | 930.00 | 941.00 | 930.00 | 941.00 | 941.00 | 33 |
| 2023-06-30 | 924.35 | 924.35 | 924.35 | 924.35 | 924.35 | 0 |
| 2023-06-29 | 960.00 | 962.00 | 920.00 | 924.35 | 924.35 | 1,181 |
| 2023-06-28 | 963.99 | 963.99 | 958.00 | 959.01 | 959.01 | 783 |
| 2023-06-27 | 920.00 | 965.00 | 920.00 | 960.00 | 960.00 | 8,659 |
| 2023-06-26 | 915.00 | 918.00 | 910.00 | 910.00 | 910.00 | 173 |
| 2023-06-23 | 905.99 | 905.99 | 905.99 | 905.99 | 905.99 | 27 |
| 2023-06-22 | 906.00 | 906.00 | 906.00 | 906.00 | 906.00 | 20 |
| 2023-06-21 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 5 |
| 2023-06-20 | 908.25 | 908.25 | 908.25 | 908.25 | 908.25 | 8,000 |
| 2023-06-19 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | 0 |
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.