United Airlines Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 673.00 | 682.10 | 673.00 | 673.11 | 673.11 | 2,194 |
| 2022-09-27 | 645.00 | 675.25 | 645.00 | 675.25 | 675.25 | 1,240 |
| 2022-09-26 | 672.00 | 673.00 | 659.00 | 659.00 | 659.00 | 1,142 |
| 2022-09-23 | 665.00 | 670.00 | 655.00 | 663.00 | 663.00 | 1,226 |
| 2022-09-22 | 699.99 | 700.00 | 680.00 | 682.00 | 682.00 | 136 |
| 2022-09-21 | 735.00 | 735.00 | 715.32 | 721.77 | 721.77 | 161 |
| 2022-09-20 | 775.50 | 782.00 | 775.50 | 782.00 | 782.00 | 141 |
| 2022-09-19 | 762.02 | 762.02 | 762.02 | 762.02 | 762.02 | 14 |
| 2022-09-15 | 781.00 | 795.00 | 781.00 | 786.00 | 786.00 | 217 |
| 2022-09-14 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2022-09-13 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 132 |
| 2022-09-12 | 792.00 | 792.00 | 784.00 | 784.00 | 784.00 | 34 |
| 2022-09-09 | 768.61 | 782.00 | 768.61 | 782.00 | 782.00 | 1,503 |
| 2022-09-08 | 770.00 | 786.42 | 770.00 | 785.00 | 785.00 | 879 |
| 2022-09-07 | 750.00 | 774.99 | 750.00 | 774.16 | 774.16 | 699 |
| 2022-09-06 | 721.45 | 725.00 | 714.30 | 725.00 | 725.00 | 3,657 |
| 2022-09-05 | 712.30 | 712.30 | 712.30 | 712.30 | 712.30 | 0 |
| 2022-09-02 | 712.30 | 712.30 | 712.30 | 712.30 | 712.30 | 13 |
| 2022-09-01 | 699.98 | 716.00 | 693.00 | 716.00 | 716.00 | 1,574 |
| 2022-08-31 | 717.00 | 717.00 | 711.50 | 711.50 | 711.50 | 53 |
| 2022-08-30 | 730.79 | 730.79 | 720.00 | 720.00 | 720.00 | 165 |
| 2022-08-29 | 726.00 | 736.48 | 720.50 | 736.48 | 736.48 | 1,915 |
| 2022-08-26 | 745.00 | 750.28 | 745.00 | 750.28 | 750.28 | 96 |
| 2022-08-25 | 764.90 | 767.99 | 759.00 | 759.65 | 759.65 | 4,623 |
| 2022-08-24 | 761.09 | 761.09 | 761.09 | 761.09 | 761.09 | 20 |
| 2022-08-23 | 729.75 | 729.75 | 729.75 | 729.75 | 729.75 | 0 |
| 2022-08-22 | 719.80 | 730.10 | 719.80 | 729.75 | 729.75 | 3,092 |
| 2022-08-19 | 756.00 | 756.00 | 753.00 | 756.00 | 756.00 | 295 |
| 2022-08-18 | 780.00 | 785.00 | 780.00 | 783.00 | 783.00 | 311 |
| 2022-08-17 | 787.19 | 787.19 | 777.01 | 779.96 | 779.96 | 82 |
| 2022-08-16 | 792.80 | 809.00 | 792.75 | 793.81 | 793.81 | 922 |
| 2022-08-15 | 790.00 | 795.00 | 790.00 | 792.80 | 792.80 | 1,012 |
| 2022-08-12 | 773.01 | 793.59 | 773.01 | 793.59 | 793.59 | 229 |
| 2022-08-11 | 773.00 | 773.00 | 773.00 | 773.00 | 773.00 | 193 |
| 2022-08-10 | 771.01 | 775.17 | 771.01 | 771.01 | 771.01 | 159 |
| 2022-08-09 | 761.01 | 764.80 | 753.00 | 753.00 | 753.00 | 57 |
| 2022-08-08 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 110 |
| 2022-08-05 | 775.01 | 775.01 | 774.00 | 775.00 | 775.00 | 671 |
| 2022-08-04 | 784.00 | 784.00 | 774.92 | 774.92 | 774.92 | 203 |
| 2022-08-03 | 786.89 | 794.96 | 775.02 | 789.52 | 789.52 | 357 |
| 2022-08-02 | 766.00 | 786.88 | 766.00 | 777.94 | 777.94 | 194 |
| 2022-08-01 | 732.01 | 765.00 | 732.01 | 765.00 | 765.00 | 15,727 |
| 2022-07-29 | 749.97 | 752.50 | 745.00 | 748.01 | 748.01 | 341 |
| 2022-07-28 | 732.00 | 740.05 | 732.00 | 740.05 | 740.05 | 14,745 |
| 2022-07-27 | 742.29 | 749.99 | 735.38 | 749.99 | 749.99 | 264 |
| 2022-07-26 | 735.00 | 735.00 | 724.00 | 732.18 | 732.18 | 338 |
| 2022-07-25 | 727.01 | 743.98 | 727.01 | 743.98 | 743.98 | 1,790 |
| 2022-07-22 | 775.00 | 780.00 | 725.41 | 746.00 | 746.00 | 3,364 |
| 2022-07-21 | 845.00 | 845.00 | 771.00 | 772.38 | 772.38 | 3,725 |
| 2022-07-20 | 841.03 | 877.19 | 841.03 | 857.60 | 857.60 | 4,165 |
| 2022-07-19 | 835.38 | 850.00 | 834.00 | 850.00 | 850.00 | 15,476 |
| 2022-07-18 | 805.00 | 814.50 | 798.01 | 798.01 | 798.01 | 105 |
| 2022-07-15 | 799.99 | 799.99 | 799.99 | 799.99 | 799.99 | 0 |
| 2022-07-14 | 779.00 | 805.00 | 779.00 | 799.99 | 799.99 | 316 |
| 2022-07-13 | 761.61 | 787.99 | 761.61 | 774.42 | 774.42 | 996 |
| 2022-07-12 | 730.20 | 800.00 | 730.20 | 788.00 | 788.00 | 1,341 |
| 2022-07-11 | 756.19 | 756.19 | 756.19 | 756.19 | 756.19 | 0 |
| 2022-07-08 | 756.00 | 756.19 | 756.00 | 756.19 | 756.19 | 297 |
| 2022-07-07 | 744.50 | 757.00 | 744.50 | 756.99 | 756.99 | 2,159 |
| 2022-07-06 | 750.31 | 750.50 | 739.01 | 750.50 | 750.50 | 97 |
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.