United Airlines Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 916.98 | 918.00 | 916.98 | 918.00 | 918.00 | 44 |
| 2023-06-15 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2023-06-14 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 28 |
| 2023-06-13 | 891.89 | 919.99 | 888.11 | 919.98 | 919.98 | 1,516 |
| 2023-06-12 | 879.98 | 893.00 | 874.15 | 888.00 | 888.00 | 6,034 |
| 2023-06-09 | 867.00 | 880.00 | 867.00 | 871.00 | 871.00 | 201 |
| 2023-06-08 | 863.00 | 879.99 | 863.00 | 868.33 | 868.33 | 8,366 |
| 2023-06-07 | 855.00 | 879.99 | 855.00 | 861.95 | 861.95 | 467 |
| 2023-06-06 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2023-06-05 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2023-06-02 | 851.00 | 880.00 | 849.50 | 880.00 | 880.00 | 2,495 |
| 2023-06-01 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2023-05-31 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 5 |
| 2023-05-30 | 874.99 | 874.99 | 850.06 | 850.41 | 850.41 | 5,101 |
| 2023-05-29 | 846.34 | 846.34 | 846.34 | 846.34 | 846.34 | 0 |
| 2023-05-26 | 846.34 | 846.34 | 846.34 | 846.34 | 846.34 | 5 |
| 2023-05-25 | 831.45 | 853.00 | 831.45 | 853.00 | 853.00 | 66 |
| 2023-05-24 | 831.00 | 852.78 | 831.00 | 838.03 | 838.03 | 31 |
| 2023-05-23 | 856.00 | 865.00 | 856.00 | 865.00 | 865.00 | 4,036 |
| 2023-05-22 | 848.00 | 850.25 | 846.00 | 846.00 | 846.00 | 1,452 |
| 2023-05-19 | 838.00 | 838.00 | 837.99 | 837.99 | 837.99 | 827 |
| 2023-05-18 | 847.08 | 854.00 | 847.08 | 854.00 | 854.00 | 1,087 |
| 2023-05-17 | 825.00 | 844.99 | 825.00 | 843.00 | 843.00 | 100 |
| 2023-05-16 | 793.00 | 793.00 | 793.00 | 793.00 | 793.00 | 12 |
| 2023-05-15 | 807.49 | 807.49 | 807.49 | 807.49 | 807.49 | 15 |
| 2023-05-12 | 783.55 | 783.55 | 783.55 | 783.55 | 783.55 | 112 |
| 2023-05-11 | 800.00 | 800.00 | 790.00 | 790.00 | 790.00 | 244 |
| 2023-05-10 | 785.00 | 800.00 | 780.00 | 800.00 | 800.00 | 69 |
| 2023-05-09 | 825.00 | 825.00 | 824.00 | 825.00 | 825.00 | 466 |
| 2023-05-08 | 810.00 | 816.60 | 810.00 | 816.30 | 816.30 | 1,973 |
| 2023-05-05 | 786.00 | 789.00 | 786.00 | 789.00 | 789.00 | 2,121 |
| 2023-05-04 | 785.00 | 785.00 | 765.00 | 765.00 | 765.00 | 63 |
| 2023-05-03 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0 |
| 2023-05-02 | 779.03 | 785.00 | 779.00 | 785.00 | 785.00 | 6,843 |
| 2023-04-28 | 773.00 | 773.00 | 773.00 | 773.00 | 773.00 | 0 |
| 2023-04-27 | 767.00 | 773.00 | 760.00 | 773.00 | 773.00 | 80 |
| 2023-04-26 | 760.00 | 766.00 | 760.00 | 760.01 | 760.01 | 350 |
| 2023-04-25 | 787.13 | 787.13 | 780.00 | 780.00 | 780.00 | 31 |
| 2023-04-24 | 805.00 | 805.00 | 780.00 | 790.00 | 790.00 | 651 |
| 2023-04-21 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | 6 |
| 2023-04-20 | 821.00 | 825.00 | 821.00 | 825.00 | 825.00 | 131 |
| 2023-04-19 | 810.00 | 835.00 | 806.00 | 833.41 | 833.41 | 7,524 |
| 2023-04-18 | 768.00 | 780.00 | 768.00 | 779.33 | 779.33 | 7,266 |
| 2023-04-17 | 751.00 | 765.00 | 751.00 | 765.00 | 765.00 | 332 |
| 2023-04-14 | 760.00 | 760.00 | 745.01 | 745.01 | 745.01 | 246 |
| 2023-04-13 | 744.50 | 756.00 | 744.00 | 755.99 | 755.99 | 9,091 |
| 2023-04-12 | 747.00 | 756.00 | 743.51 | 744.01 | 744.01 | 3,606 |
| 2023-04-11 | 790.00 | 806.00 | 790.00 | 806.00 | 806.00 | 2,299 |
| 2023-04-10 | 784.00 | 785.30 | 779.00 | 779.00 | 779.00 | 2,722 |
| 2023-04-05 | 758.00 | 787.39 | 758.00 | 769.71 | 769.71 | 3,980 |
| 2023-04-04 | 787.43 | 787.43 | 769.97 | 770.03 | 770.03 | 734 |
| 2023-04-03 | 778.10 | 787.42 | 774.40 | 787.42 | 787.42 | 18,323 |
| 2023-03-31 | 791.50 | 794.00 | 791.50 | 793.50 | 793.50 | 577 |
| 2023-03-30 | 805.00 | 809.99 | 804.00 | 806.39 | 806.39 | 1,039 |
| 2023-03-29 | 777.50 | 786.00 | 777.50 | 786.00 | 786.00 | 4,404 |
| 2023-03-28 | 765.00 | 773.00 | 765.00 | 773.00 | 773.00 | 83 |
| 2023-03-27 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 43 |
| 2023-03-24 | 755.00 | 760.00 | 755.00 | 760.00 | 760.00 | 214 |
| 2023-03-23 | 795.01 | 795.01 | 770.70 | 775.00 | 775.00 | 116 |
| 2023-03-22 | 819.01 | 820.00 | 795.01 | 796.03 | 796.03 | 142 |
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.