United Airlines Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 741.99 | 760.00 | 725.00 | 758.80 | 758.80 | 1,790 |
| 2022-07-04 | 742.71 | 742.71 | 742.71 | 742.71 | 742.71 | 13 |
| 2022-07-01 | 710.01 | 735.00 | 710.01 | 735.00 | 735.00 | 63 |
| 2022-06-30 | 685.00 | 710.00 | 685.00 | 710.00 | 710.00 | 1,061 |
| 2022-06-29 | 714.20 | 719.50 | 713.00 | 719.50 | 719.50 | 192 |
| 2022-06-28 | 772.00 | 797.00 | 745.00 | 745.00 | 745.00 | 1,663 |
| 2022-06-27 | 751.00 | 751.00 | 744.00 | 744.00 | 744.00 | 474 |
| 2022-06-24 | 750.00 | 764.00 | 750.00 | 758.01 | 758.01 | 3,107 |
| 2022-06-23 | 712.50 | 718.00 | 701.00 | 718.00 | 718.00 | 333 |
| 2022-06-22 | 744.99 | 744.99 | 744.99 | 744.99 | 744.99 | 6 |
| 2022-06-21 | 731.61 | 740.00 | 700.00 | 740.00 | 740.00 | 944 |
| 2022-06-20 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2022-06-17 | 700.00 | 735.00 | 700.00 | 735.00 | 735.00 | 521 |
| 2022-06-16 | 735.00 | 735.00 | 706.50 | 708.00 | 708.00 | 1,654 |
| 2022-06-15 | 792.00 | 792.00 | 775.00 | 775.00 | 775.00 | 451 |
| 2022-06-14 | 748.00 | 768.00 | 747.00 | 768.00 | 768.00 | 441 |
| 2022-06-13 | 785.39 | 785.39 | 755.00 | 755.00 | 755.00 | 1,026 |
| 2022-06-10 | 815.00 | 833.00 | 815.00 | 830.00 | 830.00 | 76 |
| 2022-06-09 | 875.00 | 875.00 | 845.00 | 845.00 | 845.00 | 1,875 |
| 2022-06-08 | 901.00 | 910.00 | 875.00 | 875.00 | 875.00 | 3,432 |
| 2022-06-07 | 895.99 | 907.00 | 895.99 | 907.00 | 907.00 | 133 |
| 2022-06-06 | 870.00 | 870.00 | 869.17 | 869.17 | 869.17 | 15 |
| 2022-06-03 | 880.39 | 880.39 | 854.00 | 870.00 | 870.00 | 182 |
| 2022-06-02 | 914.30 | 914.30 | 890.01 | 890.01 | 890.01 | 186 |
| 2022-06-01 | 930.01 | 930.01 | 885.00 | 907.48 | 907.48 | 2,271 |
| 2022-05-31 | 935.00 | 950.00 | 927.97 | 938.68 | 938.68 | 349 |
| 2022-05-30 | 948.00 | 948.00 | 948.00 | 948.00 | 948.00 | 0 |
| 2022-05-27 | 919.83 | 950.00 | 919.83 | 948.00 | 948.00 | 880 |
| 2022-05-26 | 890.81 | 920.00 | 890.81 | 905.00 | 905.00 | 121 |
| 2022-05-25 | 845.00 | 847.01 | 845.00 | 847.01 | 847.01 | 295 |
| 2022-05-24 | 827.00 | 840.00 | 810.01 | 810.01 | 810.01 | 121 |
| 2022-05-23 | 893.00 | 893.00 | 877.15 | 879.56 | 879.56 | 554 |
| 2022-05-20 | 895.99 | 895.99 | 843.12 | 843.12 | 843.12 | 407 |
| 2022-05-19 | 880.00 | 900.00 | 880.00 | 900.00 | 900.00 | 237 |
| 2022-05-18 | 952.49 | 952.49 | 877.51 | 877.52 | 877.52 | 245 |
| 2022-05-17 | 900.00 | 934.00 | 900.00 | 934.00 | 934.00 | 1,059 |
| 2022-05-16 | 872.00 | 882.00 | 854.01 | 854.01 | 854.01 | 986 |
| 2022-05-13 | 858.00 | 877.00 | 858.00 | 870.00 | 870.00 | 2,814 |
| 2022-05-12 | 857.00 | 857.00 | 830.01 | 830.01 | 830.01 | 1,297 |
| 2022-05-11 | 895.37 | 930.00 | 864.81 | 880.00 | 880.00 | 580 |
| 2022-05-10 | 886.00 | 897.70 | 880.41 | 895.37 | 895.37 | 255 |
| 2022-05-09 | 945.00 | 945.00 | 884.00 | 885.94 | 885.94 | 511 |
| 2022-05-06 | 985.00 | 985.00 | 938.43 | 954.78 | 954.78 | 1,705 |
| 2022-05-05 | 1,016.95 | 1,016.95 | 980.00 | 980.00 | 980.00 | 916 |
| 2022-05-04 | 1,050.00 | 1,061.99 | 1,001.11 | 1,016.91 | 1,016.91 | 111 |
| 2022-05-03 | 1,034.00 | 1,049.59 | 1,026.81 | 1,040.00 | 1,040.00 | 345 |
| 2022-05-02 | 1,029.00 | 1,029.00 | 1,000.00 | 1,000.00 | 1,000.00 | 43 |
| 2022-04-29 | 1,050.00 | 1,064.00 | 1,038.05 | 1,050.00 | 1,050.00 | 1,083 |
| 2022-04-28 | 1,034.00 | 1,063.98 | 1,034.00 | 1,052.08 | 1,052.08 | 3,844 |
| 2022-04-27 | 999.00 | 1,021.66 | 999.00 | 1,008.01 | 1,008.01 | 3,025 |
| 2022-04-26 | 1,029.82 | 1,029.82 | 990.50 | 1,007.00 | 1,007.00 | 2,440 |
| 2022-04-25 | 1,022.01 | 1,050.00 | 1,022.01 | 1,035.00 | 1,035.00 | 1,160 |
| 2022-04-22 | 1,000.01 | 1,076.00 | 1,000.01 | 1,042.01 | 1,042.01 | 9,677 |
| 2022-04-21 | 1,010.00 | 1,057.98 | 1,008.62 | 1,029.98 | 1,029.98 | 13,054 |
| 2022-04-20 | 929.00 | 935.30 | 929.00 | 935.30 | 935.30 | 5,885 |
| 2022-04-19 | 900.00 | 922.06 | 900.00 | 906.60 | 906.60 | 6,352 |
| 2022-04-18 | 892.00 | 892.00 | 874.31 | 874.31 | 874.31 | 171 |
| 2022-04-13 | 874.70 | 897.59 | 874.70 | 892.73 | 892.73 | 9,398 |
| 2022-04-12 | 857.59 | 857.59 | 857.59 | 857.59 | 857.59 | 0 |
| 2022-04-11 | 861.50 | 861.50 | 849.00 | 857.59 | 857.59 | 393 |
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.