United Airlines Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-26 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | 0 |
| 2022-12-23 | 741.50 | 741.50 | 738.00 | 738.00 | 738.00 | 42 |
| 2022-12-22 | 760.00 | 760.00 | 736.25 | 745.00 | 745.00 | 5,029 |
| 2022-12-21 | 769.08 | 772.68 | 764.65 | 764.65 | 764.65 | 5,053 |
| 2022-12-20 | 750.01 | 760.00 | 750.01 | 760.00 | 760.00 | 10 |
| 2022-12-19 | 762.50 | 762.50 | 753.00 | 753.00 | 753.00 | 64 |
| 2022-12-16 | 769.00 | 769.00 | 750.00 | 750.00 | 750.00 | 2,138 |
| 2022-12-15 | 775.00 | 775.00 | 759.00 | 760.00 | 760.00 | 226 |
| 2022-12-14 | 800.00 | 822.00 | 795.40 | 795.40 | 795.40 | 48 |
| 2022-12-13 | 840.00 | 840.00 | 818.99 | 818.99 | 818.99 | 715 |
| 2022-12-09 | 847.26 | 847.26 | 845.00 | 845.00 | 845.00 | 1,137 |
| 2022-12-08 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2022-12-07 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2022-12-06 | 900.00 | 905.00 | 895.00 | 905.00 | 905.00 | 1,545 |
| 2022-12-05 | 869.00 | 909.99 | 869.00 | 909.99 | 909.99 | 2,273 |
| 2022-12-02 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | 0 |
| 2022-12-01 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | 0 |
| 2022-11-30 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | 138 |
| 2022-11-29 | 855.30 | 855.30 | 855.30 | 855.30 | 855.30 | 0 |
| 2022-11-28 | 855.30 | 855.30 | 855.30 | 855.30 | 855.30 | 0 |
| 2022-11-25 | 855.30 | 855.30 | 855.30 | 855.30 | 855.30 | 639 |
| 2022-11-24 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0 |
| 2022-11-23 | 841.78 | 845.00 | 841.78 | 845.00 | 845.00 | 118 |
| 2022-11-22 | 843.00 | 843.00 | 843.00 | 843.00 | 843.00 | 10 |
| 2022-11-18 | 843.00 | 843.00 | 843.00 | 843.00 | 843.00 | 98 |
| 2022-11-17 | 820.00 | 824.11 | 820.00 | 824.11 | 824.11 | 23 |
| 2022-11-16 | 877.00 | 877.00 | 877.00 | 877.00 | 877.00 | 0 |
| 2022-11-15 | 877.00 | 877.00 | 877.00 | 877.00 | 877.00 | 231 |
| 2022-11-14 | 868.21 | 868.21 | 849.61 | 850.00 | 850.00 | 260 |
| 2022-11-11 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 20 |
| 2022-11-10 | 848.69 | 860.00 | 843.21 | 843.21 | 843.21 | 518 |
| 2022-11-09 | 822.80 | 829.48 | 822.80 | 829.48 | 829.48 | 467 |
| 2022-11-08 | 833.19 | 833.25 | 822.53 | 822.53 | 822.53 | 323 |
| 2022-11-07 | 825.50 | 829.99 | 825.50 | 829.99 | 829.99 | 264 |
| 2022-11-04 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 9 |
| 2022-11-03 | 831.59 | 831.59 | 813.50 | 813.50 | 813.50 | 1,320 |
| 2022-11-01 | 853.00 | 853.00 | 846.75 | 850.00 | 850.00 | 146 |
| 2022-10-31 | 870.00 | 870.00 | 853.61 | 854.60 | 854.60 | 1,673 |
| 2022-10-28 | 855.00 | 860.00 | 855.00 | 860.00 | 860.00 | 1,149 |
| 2022-10-27 | 860.00 | 865.00 | 855.00 | 861.00 | 861.00 | 272 |
| 2022-10-26 | 855.00 | 855.00 | 853.00 | 853.00 | 853.00 | 459 |
| 2022-10-25 | 824.11 | 848.04 | 824.11 | 830.81 | 830.81 | 1,150 |
| 2022-10-24 | 811.40 | 835.00 | 811.40 | 819.01 | 819.01 | 615 |
| 2022-10-21 | 784.99 | 807.00 | 784.99 | 805.00 | 805.00 | 1,015 |
| 2022-10-20 | 790.99 | 800.09 | 785.00 | 785.00 | 785.00 | 76 |
| 2022-10-19 | 784.98 | 810.00 | 774.00 | 781.70 | 781.70 | 677,315 |
| 2022-10-18 | 730.00 | 745.00 | 730.00 | 745.00 | 745.00 | 675,379 |
| 2022-10-17 | 716.00 | 729.99 | 695.43 | 707.92 | 707.92 | 340 |
| 2022-10-14 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | 15 |
| 2022-10-13 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | 0 |
| 2022-10-12 | 683.20 | 686.00 | 683.20 | 686.00 | 686.00 | 575 |
| 2022-10-11 | 677.00 | 677.00 | 677.00 | 677.00 | 677.00 | 0 |
| 2022-10-10 | 677.00 | 677.00 | 677.00 | 677.00 | 677.00 | 0 |
| 2022-10-07 | 674.00 | 677.00 | 671.00 | 677.00 | 677.00 | 30 |
| 2022-10-06 | 710.05 | 710.05 | 710.05 | 710.05 | 710.05 | 0 |
| 2022-10-05 | 705.00 | 710.05 | 705.00 | 710.05 | 710.05 | 673 |
| 2022-10-04 | 703.29 | 703.29 | 698.00 | 698.00 | 698.00 | 31 |
| 2022-10-03 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 0 |
| 2022-09-30 | 654.00 | 655.00 | 654.00 | 655.00 | 655.00 | 1,778 |
| 2022-09-29 | 670.99 | 671.00 | 657.00 | 658.00 | 658.00 | 129 |
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.