United Airlines Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 856.84 | 856.84 | 837.73 | 838.01 | 838.01 | 1,953 |
| 2022-04-07 | 848.00 | 852.00 | 835.54 | 852.00 | 852.00 | 1,884 |
| 2022-04-06 | 850.00 | 885.59 | 836.60 | 884.99 | 884.99 | 6,572 |
| 2022-04-05 | 901.05 | 901.05 | 889.00 | 892.00 | 892.00 | 1,382 |
| 2022-04-04 | 900.00 | 909.99 | 899.99 | 901.05 | 901.05 | 1,926 |
| 2022-04-01 | 924.60 | 925.00 | 910.00 | 919.99 | 919.99 | 757 |
| 2022-03-31 | 901.21 | 938.99 | 901.21 | 926.00 | 926.00 | 1,427 |
| 2022-03-30 | 888.09 | 915.00 | 888.09 | 901.21 | 901.21 | 1,269 |
| 2022-03-29 | 900.01 | 920.00 | 900.00 | 912.64 | 912.64 | 2,373 |
| 2022-03-28 | 880.00 | 880.00 | 858.97 | 875.00 | 875.00 | 1,713 |
| 2022-03-25 | 870.00 | 874.00 | 859.99 | 860.00 | 860.00 | 1,460 |
| 2022-03-24 | 835.00 | 869.70 | 835.00 | 858.92 | 858.92 | 1,963 |
| 2022-03-23 | 844.00 | 847.00 | 834.00 | 840.00 | 840.00 | 5,643 |
| 2022-03-22 | 850.00 | 866.00 | 841.03 | 865.00 | 865.00 | 1,667 |
| 2022-03-18 | 860.00 | 862.00 | 850.00 | 854.00 | 854.00 | 740 |
| 2022-03-17 | 850.00 | 850.00 | 832.33 | 843.00 | 843.00 | 1,601 |
| 2022-03-16 | 811.00 | 848.00 | 811.00 | 848.00 | 848.00 | 5,201 |
| 2022-03-15 | 770.00 | 805.00 | 770.00 | 790.00 | 790.00 | 3,029 |
| 2022-03-14 | 723.00 | 740.00 | 718.00 | 730.00 | 730.00 | 1,100 |
| 2022-03-11 | 735.00 | 739.00 | 734.00 | 734.00 | 734.00 | 306 |
| 2022-03-10 | 718.00 | 741.00 | 712.00 | 734.00 | 734.00 | 3,819 |
| 2022-03-09 | 724.00 | 762.00 | 724.00 | 728.01 | 728.01 | 1,060,498 |
| 2022-03-08 | 672.00 | 726.09 | 666.00 | 690.03 | 690.03 | 8,177 |
| 2022-03-07 | 762.00 | 762.00 | 663.00 | 666.96 | 666.96 | 15,772 |
| 2022-03-04 | 811.00 | 813.00 | 757.00 | 768.83 | 768.83 | 7,726 |
| 2022-03-03 | 847.50 | 860.99 | 832.00 | 832.00 | 832.00 | 4,483 |
| 2022-03-02 | 883.39 | 893.00 | 876.00 | 876.00 | 876.00 | 3,267 |
| 2022-03-01 | 890.00 | 890.00 | 850.00 | 860.95 | 860.95 | 1,873 |
| 2022-02-28 | 920.00 | 922.49 | 877.55 | 922.49 | 922.49 | 7,404 |
| 2022-02-25 | 943.18 | 943.18 | 928.74 | 937.00 | 937.00 | 174 |
| 2022-02-24 | 850.00 | 905.00 | 835.00 | 888.08 | 888.08 | 4,762 |
| 2022-02-23 | 932.00 | 932.00 | 880.07 | 884.74 | 884.74 | 12,711 |
| 2022-02-22 | 937.00 | 951.00 | 929.01 | 929.01 | 929.01 | 541 |
| 2022-02-21 | 950.00 | 951.00 | 950.00 | 951.00 | 951.00 | 46 |
| 2022-02-18 | 960.00 | 977.98 | 960.00 | 977.98 | 977.98 | 245 |
| 2022-02-17 | 1,000.00 | 1,000.00 | 975.25 | 982.89 | 982.89 | 1,865 |
| 2022-02-16 | 1,033.99 | 1,035.00 | 1,000.41 | 1,000.85 | 1,000.85 | 195,327 |
| 2022-02-15 | 1,010.00 | 1,029.00 | 1,008.95 | 1,027.46 | 1,027.46 | 201,824 |
| 2022-02-14 | 964.00 | 964.00 | 958.00 | 958.00 | 958.00 | 290 |
| 2022-02-11 | 1,005.00 | 1,023.99 | 960.00 | 966.33 | 966.33 | 3,098 |
| 2022-02-10 | 1,000.00 | 1,023.01 | 1,000.00 | 1,013.15 | 1,013.15 | 7,194 |
| 2022-02-09 | 978.50 | 1,007.00 | 978.50 | 998.90 | 998.90 | 19,006 |
| 2022-02-08 | 932.00 | 963.00 | 932.00 | 960.78 | 960.78 | 19,800 |
| 2022-02-04 | 886.91 | 894.59 | 873.50 | 887.44 | 887.44 | 2,856 |
| 2022-02-03 | 910.00 | 911.00 | 886.92 | 886.92 | 886.92 | 716 |
| 2022-02-02 | 900.00 | 921.59 | 886.03 | 895.21 | 895.21 | 14,675 |
| 2022-02-01 | 880.01 | 909.99 | 880.01 | 902.56 | 902.56 | 2,040 |
| 2022-01-31 | 845.00 | 880.01 | 835.00 | 880.00 | 880.00 | 12,356 |
| 2022-01-28 | 829.99 | 843.00 | 815.18 | 843.00 | 843.00 | 4,114 |
| 2022-01-27 | 875.00 | 875.00 | 845.01 | 845.01 | 845.01 | 785 |
| 2022-01-26 | 880.00 | 888.00 | 836.80 | 874.68 | 874.68 | 285 |
| 2022-01-25 | 838.30 | 870.39 | 838.30 | 860.01 | 860.01 | 1,364 |
| 2022-01-24 | 815.00 | 856.79 | 800.04 | 843.00 | 843.00 | 4,755 |
| 2022-01-21 | 854.00 | 880.00 | 849.96 | 867.99 | 867.99 | 3,706 |
| 2022-01-20 | 900.00 | 912.49 | 880.00 | 888.42 | 888.42 | 4,134 |
| 2022-01-19 | 915.00 | 918.01 | 910.00 | 913.24 | 913.24 | 2,823 |
| 2022-01-18 | 940.00 | 953.00 | 923.01 | 923.76 | 923.76 | 2,676 |
| 2022-01-17 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 0 |
| 2022-01-14 | 950.02 | 965.14 | 940.00 | 940.00 | 940.00 | 12,236 |
| 2022-01-13 | 960.00 | 1,001.00 | 960.00 | 994.99 | 994.99 | 8,527 |
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.