United Airlines Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 42.200 | 42.670 | 41.380 | 41.440 | 41.440 | 5,009,700 |
| 2024-08-21 | 42.000 | 42.290 | 41.770 | 41.990 | 41.990 | 3,824,000 |
| 2024-08-20 | 42.320 | 42.410 | 41.530 | 41.760 | 41.760 | 4,292,000 |
| 2024-08-19 | 42.450 | 42.630 | 41.950 | 42.350 | 42.350 | 4,494,700 |
| 2024-08-16 | 42.510 | 42.580 | 41.320 | 42.070 | 42.070 | 6,888,000 |
| 2024-08-15 | 41.300 | 43.230 | 41.220 | 42.660 | 42.660 | 8,669,200 |
| 2024-08-14 | 41.110 | 41.280 | 40.130 | 40.240 | 40.240 | 6,224,400 |
| 2024-08-13 | 40.520 | 41.190 | 40.360 | 40.920 | 40.920 | 4,280,700 |
| 2024-08-12 | 41.010 | 41.290 | 40.360 | 40.420 | 40.420 | 6,282,200 |
| 2024-08-09 | 41.180 | 41.660 | 40.770 | 41.460 | 41.460 | 5,716,900 |
| 2024-08-08 | 39.120 | 41.350 | 39.110 | 41.180 | 41.180 | 6,197,700 |
| 2024-08-07 | 39.520 | 40.420 | 38.650 | 38.760 | 38.760 | 6,100,100 |
| 2024-08-06 | 38.350 | 39.740 | 38.050 | 38.800 | 38.800 | 7,717,900 |
| 2024-08-05 | 37.140 | 39.260 | 37.020 | 37.880 | 37.880 | 11,159,200 |
| 2024-08-02 | 41.530 | 41.600 | 39.770 | 40.190 | 40.190 | 11,832,500 |
| 2024-08-01 | 45.760 | 45.870 | 42.060 | 42.380 | 42.380 | 12,654,200 |
| 2024-07-31 | 46.620 | 46.870 | 45.110 | 45.420 | 45.420 | 7,480,500 |
| 2024-07-30 | 47.030 | 47.970 | 46.380 | 46.610 | 46.610 | 6,802,200 |
| 2024-07-29 | 47.370 | 47.380 | 46.390 | 46.760 | 46.760 | 5,171,900 |
| 2024-07-26 | 47.460 | 47.490 | 46.390 | 47.370 | 47.370 | 5,867,100 |
| 2024-07-25 | 45.950 | 47.700 | 45.640 | 46.720 | 46.720 | 9,091,300 |
| 2024-07-24 | 48.340 | 48.340 | 45.830 | 46.020 | 46.020 | 6,996,100 |
| 2024-07-23 | 47.990 | 48.890 | 47.860 | 48.220 | 48.220 | 6,682,500 |
| 2024-07-22 | 47.240 | 48.760 | 46.630 | 48.190 | 48.190 | 8,876,300 |
| 2024-07-19 | 45.900 | 48.310 | 44.950 | 47.930 | 47.930 | 9,601,200 |
| 2024-07-18 | 47.910 | 49.670 | 46.070 | 46.390 | 46.390 | 20,945,200 |
| 2024-07-17 | 46.760 | 47.540 | 46.540 | 46.940 | 46.940 | 14,554,700 |
| 2024-07-16 | 44.250 | 47.110 | 44.250 | 47.070 | 47.070 | 9,821,100 |
| 2024-07-15 | 44.710 | 44.990 | 44.120 | 44.320 | 44.320 | 6,330,100 |
| 2024-07-12 | 45.390 | 45.800 | 44.550 | 44.720 | 44.720 | 8,991,200 |
| 2024-07-11 | 44.750 | 45.720 | 43.730 | 45.640 | 45.640 | 14,185,500 |
| 2024-07-10 | 47.620 | 47.620 | 46.880 | 47.150 | 47.150 | 6,847,900 |
| 2024-07-09 | 46.970 | 47.710 | 46.660 | 47.200 | 47.200 | 4,658,300 |
| 2024-07-08 | 47.560 | 47.730 | 46.710 | 46.820 | 46.820 | 4,774,700 |
| 2024-07-05 | 48.300 | 48.470 | 46.520 | 47.000 | 47.000 | 7,251,900 |
| 2024-07-03 | 48.430 | 48.820 | 48.100 | 48.510 | 48.510 | 2,875,000 |
| 2024-07-02 | 48.370 | 48.490 | 47.810 | 48.200 | 48.200 | 4,879,300 |
| 2024-07-01 | 48.720 | 49.160 | 47.990 | 48.330 | 48.330 | 4,213,100 |
| 2024-06-28 | 48.250 | 48.880 | 48.020 | 48.660 | 48.660 | 5,293,900 |
| 2024-06-27 | 47.950 | 48.530 | 47.450 | 48.200 | 48.200 | 4,649,700 |
| 2024-06-26 | 47.900 | 48.590 | 46.750 | 48.070 | 48.070 | 6,387,300 |
| 2024-06-25 | 49.160 | 49.850 | 48.500 | 48.520 | 48.520 | 5,740,000 |
| 2024-06-24 | 48.390 | 49.830 | 48.260 | 49.180 | 49.180 | 5,554,500 |
| 2024-06-21 | 48.710 | 48.710 | 47.770 | 48.180 | 48.180 | 11,098,800 |
| 2024-06-20 | 49.390 | 49.980 | 48.700 | 48.900 | 48.900 | 5,801,700 |
| 2024-06-18 | 50.320 | 50.670 | 49.450 | 49.580 | 49.580 | 5,051,300 |
| 2024-06-17 | 49.680 | 50.620 | 49.400 | 50.360 | 50.360 | 4,999,800 |
| 2024-06-14 | 50.990 | 51.110 | 48.460 | 49.690 | 49.690 | 10,772,400 |
| 2024-06-13 | 52.860 | 52.860 | 51.060 | 52.070 | 52.070 | 5,466,200 |
| 2024-06-12 | 52.850 | 54.130 | 52.500 | 52.930 | 52.930 | 7,595,200 |
| 2024-06-11 | 52.660 | 52.840 | 51.850 | 52.050 | 52.050 | 4,621,000 |
| 2024-06-10 | 52.540 | 53.480 | 52.280 | 53.030 | 53.030 | 3,505,000 |
| 2024-06-07 | 52.720 | 53.340 | 52.610 | 53.000 | 53.000 | 4,695,400 |
| 2024-06-06 | 53.310 | 55.120 | 53.030 | 53.300 | 53.300 | 8,653,300 |
| 2024-06-05 | 52.110 | 53.680 | 51.380 | 52.910 | 52.910 | 8,902,900 |
| 2024-06-04 | 52.640 | 54.020 | 51.730 | 52.340 | 52.340 | 8,538,800 |
| 2024-06-03 | 53.500 | 54.600 | 52.220 | 52.720 | 52.720 | 8,790,600 |
| 2024-05-31 | 51.820 | 53.110 | 51.650 | 52.990 | 52.990 | 7,740,900 |
| 2024-05-30 | 51.960 | 52.120 | 51.160 | 51.340 | 51.340 | 5,395,200 |
| 2024-05-29 | 49.480 | 51.920 | 48.270 | 51.830 | 51.830 | 12,342,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.