United Airlines Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 941.85 | 962.98 | 941.85 | 962.98 | 962.98 | 865 |
| 2022-01-11 | 910.00 | 972.79 | 910.00 | 972.79 | 972.79 | 3,729 |
| 2022-01-10 | 961.93 | 965.00 | 939.57 | 956.80 | 956.80 | 1,903 |
| 2022-01-07 | 945.01 | 972.98 | 945.01 | 959.75 | 959.75 | 5,489 |
| 2022-01-06 | 950.00 | 959.99 | 930.00 | 942.30 | 942.30 | 1,187 |
| 2022-01-05 | 949.99 | 949.99 | 938.00 | 941.48 | 941.48 | 6,393 |
| 2022-01-04 | 944.43 | 967.49 | 944.43 | 950.00 | 950.00 | 1,094 |
| 2022-01-03 | 930.00 | 952.99 | 922.50 | 934.15 | 934.15 | 12,647 |
| 2021-12-31 | 905.00 | 905.00 | 895.01 | 895.71 | 895.71 | 4,290 |
| 2021-12-30 | 922.50 | 925.00 | 910.00 | 910.00 | 910.00 | 7,628 |
| 2021-12-29 | 910.30 | 927.00 | 910.30 | 914.58 | 914.58 | 6,587 |
| 2021-12-28 | 936.00 | 940.00 | 934.00 | 939.00 | 939.00 | 2,129 |
| 2021-12-27 | 916.00 | 929.99 | 916.00 | 921.00 | 921.00 | 34,095 |
| 2021-12-24 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | 10 |
| 2021-12-23 | 929.00 | 930.00 | 919.76 | 927.30 | 927.30 | 4,694 |
| 2021-12-22 | 905.05 | 937.00 | 905.05 | 929.00 | 929.00 | 4,707 |
| 2021-12-21 | 864.00 | 916.00 | 864.00 | 911.79 | 911.79 | 15,748 |
| 2021-12-20 | 852.00 | 852.00 | 843.01 | 851.81 | 851.81 | 1,550 |
| 2021-12-17 | 822.00 | 864.99 | 822.00 | 848.84 | 848.84 | 13,833 |
| 2021-12-16 | 871.00 | 871.00 | 829.95 | 846.99 | 846.99 | 5,855 |
| 2021-12-15 | 860.01 | 874.00 | 847.20 | 871.13 | 871.13 | 5,481 |
| 2021-12-14 | 875.00 | 896.90 | 875.00 | 882.69 | 882.69 | 852 |
| 2021-12-13 | 890.00 | 895.39 | 861.01 | 875.01 | 875.01 | 17,238 |
| 2021-12-10 | 910.00 | 923.00 | 905.00 | 923.00 | 923.00 | 10,290 |
| 2021-12-09 | 940.00 | 941.50 | 927.21 | 935.57 | 935.57 | 160,948 |
| 2021-12-08 | 914.00 | 964.00 | 914.00 | 946.34 | 946.34 | 187,622 |
| 2021-12-07 | 945.00 | 945.00 | 903.70 | 909.34 | 909.34 | 210,281 |
| 2021-12-06 | 913.74 | 964.00 | 913.74 | 933.65 | 933.65 | 243,989 |
| 2021-12-03 | 861.00 | 887.49 | 851.00 | 859.35 | 859.35 | 1,058 |
| 2021-12-02 | 836.00 | 888.00 | 836.00 | 872.77 | 872.77 | 23,972 |
| 2021-12-01 | 910.00 | 910.00 | 833.00 | 843.30 | 843.30 | 15,023 |
| 2021-11-30 | 932.00 | 932.00 | 875.35 | 898.01 | 898.01 | 4,375 |
| 2021-11-29 | 956.00 | 959.99 | 906.16 | 920.07 | 920.07 | 13,481 |
| 2021-11-26 | 996.00 | 996.00 | 880.00 | 926.00 | 926.00 | 38,416 |
| 2021-11-25 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | 45 |
| 2021-11-24 | 995.00 | 1,010.00 | 994.85 | 1,002.00 | 1,002.00 | 11,253 |
| 2021-11-23 | 990.00 | 1,002.00 | 984.03 | 984.03 | 984.03 | 888 |
| 2021-11-22 | 950.00 | 985.00 | 950.00 | 979.50 | 979.50 | 3,999 |
| 2021-11-19 | 945.00 | 969.00 | 944.00 | 960.10 | 960.10 | 8,495 |
| 2021-11-18 | 1,005.00 | 1,005.00 | 979.99 | 995.90 | 995.90 | 1,833 |
| 2021-11-17 | 1,028.64 | 1,028.64 | 1,000.00 | 1,008.12 | 1,008.12 | 1,594 |
| 2021-11-16 | 1,035.00 | 1,035.00 | 1,006.26 | 1,016.38 | 1,016.38 | 4,240 |
| 2021-11-12 | 1,050.00 | 1,050.00 | 1,015.30 | 1,024.33 | 1,024.33 | 4,891 |
| 2021-11-11 | 1,060.00 | 1,069.99 | 1,056.49 | 1,068.00 | 1,068.00 | 6,802 |
| 2021-11-10 | 1,079.98 | 1,080.00 | 1,065.00 | 1,073.00 | 1,073.00 | 69,654 |
| 2021-11-09 | 1,076.00 | 1,079.99 | 1,054.70 | 1,073.29 | 1,073.29 | 11,573 |
| 2021-11-08 | 1,088.44 | 1,105.99 | 1,072.70 | 1,076.47 | 1,076.47 | 43,836 |
| 2021-11-05 | 1,056.61 | 1,080.00 | 1,041.82 | 1,070.97 | 1,070.97 | 36,020 |
| 2021-11-04 | 1,006.41 | 1,015.00 | 999.07 | 1,009.89 | 1,009.89 | 16,906 |
| 2021-11-03 | 989.99 | 1,017.00 | 989.00 | 1,006.41 | 1,006.41 | 11,198 |
| 2021-11-01 | 940.00 | 1,003.99 | 940.00 | 1,001.40 | 1,001.40 | 5,870 |
| 2021-10-29 | 940.00 | 949.99 | 930.04 | 948.00 | 948.00 | 2,971 |
| 2021-10-28 | 926.29 | 947.11 | 926.29 | 940.00 | 940.00 | 769 |
| 2021-10-27 | 937.43 | 940.10 | 930.01 | 930.47 | 930.47 | 1,390 |
| 2021-10-26 | 958.50 | 958.99 | 940.00 | 943.01 | 943.01 | 439 |
| 2021-10-25 | 935.00 | 950.00 | 932.72 | 936.65 | 936.65 | 20,357 |
| 2021-10-22 | 941.86 | 949.54 | 935.01 | 935.01 | 935.01 | 458 |
| 2021-10-21 | 950.00 | 955.00 | 940.01 | 941.86 | 941.86 | 2,123 |
| 2021-10-20 | 936.52 | 945.00 | 921.00 | 931.00 | 931.00 | 7,374 |
| 2021-10-19 | 961.00 | 961.00 | 934.00 | 936.51 | 936.51 | 2,409 |
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.