United Airlines Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 15 |
| 2024-11-19 | 1,868.00 | 1,903.00 | 1,868.00 | 1,890.00 | 1,890.00 | 755 |
| 2024-11-15 | 1,869.00 | 1,869.00 | 1,869.00 | 1,869.00 | 1,869.00 | 21 |
| 2024-11-14 | 1,900.31 | 1,911.00 | 1,858.00 | 1,858.00 | 1,858.00 | 820 |
| 2024-11-13 | 1,872.51 | 1,873.00 | 1,852.00 | 1,852.00 | 1,852.00 | 706 |
| 2024-11-12 | 1,800.00 | 1,827.00 | 1,800.00 | 1,827.00 | 1,827.00 | 175 |
| 2024-11-11 | 1,839.99 | 1,839.99 | 1,814.00 | 1,814.88 | 1,814.88 | 623 |
| 2024-11-08 | 1,650.00 | 1,775.00 | 1,650.00 | 1,761.00 | 1,761.00 | 114 |
| 2024-11-07 | 1,730.30 | 1,732.96 | 1,730.30 | 1,732.96 | 1,732.96 | 1,002 |
| 2024-11-06 | 1,658.70 | 1,770.00 | 1,658.70 | 1,761.50 | 1,761.50 | 11,980 |
| 2024-11-05 | 1,589.00 | 1,615.00 | 1,589.00 | 1,615.00 | 1,615.00 | 164 |
| 2024-11-04 | 1,608.42 | 1,608.50 | 1,608.42 | 1,608.49 | 1,608.49 | 317 |
| 2024-11-01 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 38 |
| 2024-10-31 | 1,605.00 | 1,605.00 | 1,585.00 | 1,585.00 | 1,585.00 | 291 |
| 2024-10-30 | 1,572.86 | 1,614.00 | 1,572.86 | 1,614.00 | 1,614.00 | 729 |
| 2024-10-29 | 1,530.00 | 1,557.98 | 1,525.01 | 1,557.97 | 1,557.97 | 10,908 |
| 2024-10-28 | 1,545.00 | 1,557.99 | 1,545.00 | 1,557.99 | 1,557.99 | 39 |
| 2024-10-25 | 1,509.09 | 1,509.09 | 1,475.00 | 1,475.00 | 1,475.00 | 61 |
| 2024-10-24 | 1,490.00 | 1,490.00 | 1,469.00 | 1,469.00 | 1,469.00 | 56 |
| 2024-10-23 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 8 |
| 2024-10-22 | 1,479.99 | 1,490.00 | 1,479.99 | 1,490.00 | 1,490.00 | 65 |
| 2024-10-21 | 1,500.00 | 1,500.00 | 1,481.58 | 1,487.00 | 1,487.00 | 2,956 |
| 2024-10-18 | 1,454.00 | 1,488.00 | 1,454.00 | 1,480.01 | 1,480.01 | 2,807 |
| 2024-10-17 | 1,467.00 | 1,477.00 | 1,440.00 | 1,465.00 | 1,465.00 | 2,228 |
| 2024-10-16 | 1,363.83 | 1,462.00 | 1,363.83 | 1,440.00 | 1,440.00 | 10,347 |
| 2024-10-15 | 1,249.00 | 1,270.00 | 1,249.00 | 1,259.99 | 1,259.99 | 4,846 |
| 2024-10-14 | 1,220.00 | 1,225.00 | 1,218.00 | 1,225.00 | 1,225.00 | 1,627 |
| 2024-10-11 | 1,156.21 | 1,193.78 | 1,156.21 | 1,192.42 | 1,192.42 | 1,111 |
| 2024-10-10 | 1,169.98 | 1,180.00 | 1,169.98 | 1,170.00 | 1,170.00 | 1,769 |
| 2024-10-09 | 1,180.00 | 1,180.00 | 1,159.33 | 1,159.33 | 1,159.33 | 835 |
| 2024-10-08 | 1,150.00 | 1,192.00 | 1,150.00 | 1,180.00 | 1,180.00 | 595 |
| 2024-10-07 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 25 |
| 2024-10-04 | 1,134.99 | 1,140.00 | 1,092.21 | 1,139.41 | 1,139.41 | 2,077 |
| 2024-10-03 | 1,059.48 | 1,082.90 | 1,059.48 | 1,064.78 | 1,064.78 | 289 |
| 2024-10-02 | 1,064.81 | 1,064.81 | 1,064.81 | 1,064.81 | 1,064.81 | 48 |
| 2024-09-30 | 1,125.00 | 1,125.00 | 1,124.99 | 1,124.99 | 1,124.99 | 42 |
| 2024-09-27 | 1,155.00 | 1,160.00 | 1,147.00 | 1,147.00 | 1,147.00 | 1,339 |
| 2024-09-26 | 1,072.00 | 1,170.00 | 1,072.00 | 1,160.00 | 1,160.00 | 2,049 |
| 2024-09-25 | 1,061.00 | 1,069.00 | 1,061.00 | 1,069.00 | 1,069.00 | 77 |
| 2024-09-24 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 14 |
| 2024-09-23 | 1,010.00 | 1,025.00 | 1,010.00 | 1,025.00 | 1,025.00 | 55 |
| 2024-09-20 | 1,030.50 | 1,030.50 | 988.21 | 988.21 | 988.21 | 5,254 |
| 2024-09-19 | 1,040.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,030.00 | 223 |
| 2024-09-18 | 1,011.00 | 1,040.00 | 1,011.00 | 1,023.00 | 1,023.00 | 156 |
| 2024-09-17 | 1,000.00 | 1,031.00 | 1,000.00 | 1,011.00 | 1,011.00 | 3,093 |
| 2024-09-13 | 980.00 | 981.00 | 977.50 | 981.00 | 981.00 | 66 |
| 2024-09-12 | 960.00 | 1,000.00 | 960.00 | 985.49 | 985.49 | 163 |
| 2024-09-11 | 975.00 | 975.00 | 952.00 | 952.00 | 952.00 | 124 |
| 2024-09-10 | 980.00 | 980.00 | 936.01 | 971.00 | 971.00 | 505 |
| 2024-09-09 | 917.99 | 970.00 | 917.99 | 970.00 | 970.00 | 1,581 |
| 2024-09-06 | 917.99 | 917.99 | 917.99 | 917.99 | 917.99 | 0 |
| 2024-09-05 | 900.00 | 920.00 | 889.01 | 917.99 | 917.99 | 352 |
| 2024-09-04 | 879.99 | 880.00 | 876.99 | 880.00 | 880.00 | 536 |
| 2024-09-03 | 861.21 | 869.75 | 861.21 | 864.00 | 864.00 | 266 |
| 2024-09-02 | 870.38 | 870.38 | 870.38 | 870.38 | 870.38 | 0 |
| 2024-08-30 | 860.00 | 870.38 | 856.21 | 870.38 | 870.38 | 323 |
| 2024-08-29 | 840.00 | 849.98 | 832.01 | 845.00 | 845.00 | 850 |
| 2024-08-28 | 837.49 | 837.49 | 809.00 | 812.99 | 812.99 | 260 |
| 2024-08-27 | 820.01 | 842.00 | 820.01 | 842.00 | 842.00 | 322 |
| 2024-08-26 | 837.00 | 837.00 | 830.00 | 830.00 | 830.00 | 278 |
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.