United Airlines Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-21 | 813.35 | 830.00 | 813.35 | 819.01 | 819.01 | 161 |
| 2023-03-17 | 814.00 | 814.00 | 805.00 | 805.00 | 805.00 | 114 |
| 2023-03-16 | 818.50 | 820.40 | 818.00 | 820.34 | 820.34 | 4,192 |
| 2023-03-15 | 829.00 | 830.01 | 811.00 | 812.01 | 812.01 | 383 |
| 2023-03-14 | 880.00 | 880.00 | 846.00 | 846.00 | 846.00 | 162 |
| 2023-03-13 | 915.00 | 925.00 | 910.01 | 910.01 | 910.01 | 493 |
| 2023-03-10 | 944.00 | 944.00 | 944.00 | 944.00 | 944.00 | 30 |
| 2023-03-09 | 982.00 | 982.00 | 954.00 | 954.01 | 954.01 | 14,598 |
| 2023-03-08 | 943.81 | 970.00 | 943.81 | 945.01 | 945.01 | 629 |
| 2023-03-07 | 982.00 | 990.00 | 982.00 | 990.00 | 990.00 | 102 |
| 2023-03-06 | 950.03 | 950.03 | 950.03 | 950.03 | 950.03 | 0 |
| 2023-03-03 | 942.00 | 950.03 | 942.00 | 950.03 | 950.03 | 19 |
| 2023-03-02 | 939.00 | 950.05 | 934.81 | 934.81 | 934.81 | 34 |
| 2023-03-01 | 909.00 | 909.00 | 909.00 | 909.00 | 909.00 | 11 |
| 2023-02-28 | 915.03 | 950.00 | 915.03 | 950.00 | 950.00 | 729 |
| 2023-02-27 | 925.01 | 943.00 | 925.01 | 943.00 | 943.00 | 34 |
| 2023-02-24 | 925.73 | 925.73 | 925.73 | 925.73 | 925.73 | 0 |
| 2023-02-23 | 936.00 | 942.00 | 907.21 | 925.73 | 925.73 | 1,391 |
| 2023-02-22 | 886.00 | 894.59 | 880.00 | 892.00 | 892.00 | 69 |
| 2023-02-21 | 904.00 | 904.00 | 886.00 | 886.00 | 886.00 | 425 |
| 2023-02-20 | 912.54 | 912.54 | 912.54 | 912.54 | 912.54 | 0 |
| 2023-02-17 | 906.00 | 912.54 | 906.00 | 912.54 | 912.54 | 37 |
| 2023-02-16 | 906.01 | 906.01 | 906.01 | 906.01 | 906.01 | 543 |
| 2023-02-15 | 906.00 | 906.00 | 906.00 | 906.00 | 906.00 | 0 |
| 2023-02-14 | 906.00 | 906.00 | 906.00 | 906.00 | 906.00 | 0 |
| 2023-02-13 | 906.00 | 906.00 | 906.00 | 906.00 | 906.00 | 0 |
| 2023-02-10 | 906.00 | 906.00 | 906.00 | 906.00 | 906.00 | 8 |
| 2023-02-09 | 960.00 | 960.01 | 906.01 | 906.01 | 906.01 | 4,932 |
| 2023-02-08 | 963.00 | 963.00 | 951.64 | 951.64 | 951.64 | 238 |
| 2023-02-07 | 961.37 | 961.37 | 961.35 | 961.35 | 961.35 | 74 |
| 2023-02-03 | 975.99 | 976.56 | 969.00 | 969.00 | 969.00 | 209 |
| 2023-02-02 | 941.00 | 976.00 | 941.00 | 972.00 | 972.00 | 1,578 |
| 2023-02-01 | 917.48 | 933.00 | 906.50 | 910.10 | 910.10 | 196 |
| 2023-01-31 | 919.98 | 924.00 | 917.20 | 917.20 | 917.20 | 554 |
| 2023-01-30 | 926.73 | 926.73 | 926.73 | 926.73 | 926.73 | 0 |
| 2023-01-27 | 926.73 | 926.73 | 926.73 | 926.73 | 926.73 | 15 |
| 2023-01-26 | 932.66 | 933.00 | 927.24 | 930.00 | 930.00 | 254 |
| 2023-01-25 | 928.40 | 946.00 | 928.40 | 946.00 | 946.00 | 240,697 |
| 2023-01-24 | 935.00 | 942.80 | 935.00 | 942.80 | 942.80 | 1,643 |
| 2023-01-23 | 922.00 | 926.61 | 922.00 | 925.75 | 925.75 | 351 |
| 2023-01-20 | 935.00 | 935.00 | 930.00 | 935.00 | 935.00 | 389 |
| 2023-01-19 | 907.25 | 917.01 | 899.97 | 917.01 | 917.01 | 230,243 |
| 2023-01-18 | 987.00 | 987.00 | 917.48 | 925.64 | 925.64 | 121,724 |
| 2023-01-17 | 957.62 | 958.60 | 949.00 | 955.36 | 955.36 | 1,505 |
| 2023-01-16 | 995.00 | 995.00 | 972.81 | 972.81 | 972.81 | 15 |
| 2023-01-13 | 952.70 | 967.88 | 952.70 | 967.88 | 967.88 | 2,117 |
| 2023-01-12 | 920.00 | 967.49 | 920.00 | 966.99 | 966.99 | 1,714,727 |
| 2023-01-11 | 880.00 | 902.00 | 880.00 | 902.00 | 902.00 | 222,286 |
| 2023-01-10 | 837.30 | 871.00 | 837.30 | 870.60 | 870.60 | 221 |
| 2023-01-09 | 827.00 | 842.00 | 827.00 | 830.70 | 830.70 | 6,064 |
| 2023-01-06 | 784.61 | 784.61 | 784.61 | 784.61 | 784.61 | 0 |
| 2023-01-05 | 786.00 | 786.93 | 784.52 | 784.61 | 784.61 | 35 |
| 2023-01-04 | 742.30 | 773.00 | 742.30 | 768.45 | 768.45 | 6,125 |
| 2023-01-03 | 725.89 | 725.89 | 719.00 | 719.00 | 719.00 | 26 |
| 2023-01-02 | 735.09 | 735.09 | 735.09 | 735.09 | 735.09 | 0 |
| 2022-12-30 | 735.09 | 735.09 | 735.09 | 735.09 | 735.09 | 15 |
| 2022-12-29 | 736.78 | 736.78 | 729.83 | 733.22 | 733.22 | 7,346 |
| 2022-12-28 | 732.70 | 732.70 | 725.71 | 725.71 | 725.71 | 73 |
| 2022-12-27 | 744.26 | 745.01 | 744.26 | 744.96 | 744.96 | 52 |
| 2022-12-26 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | 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.