United Airlines Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 51.850 | 51.930 | 50.430 | 50.640 | 50.640 | 4,741,600 |
| 2024-05-24 | 51.910 | 52.300 | 51.260 | 51.730 | 51.730 | 3,489,500 |
| 2024-05-23 | 52.630 | 52.680 | 51.400 | 51.760 | 51.760 | 4,764,300 |
| 2024-05-22 | 52.880 | 53.400 | 52.210 | 52.420 | 52.420 | 4,725,000 |
| 2024-05-21 | 54.440 | 54.600 | 52.950 | 53.030 | 53.030 | 6,767,400 |
| 2024-05-20 | 54.990 | 55.270 | 54.560 | 54.620 | 54.620 | 5,517,500 |
| 2024-05-17 | 55.150 | 55.840 | 54.840 | 54.970 | 54.970 | 7,157,900 |
| 2024-05-16 | 55.430 | 56.180 | 54.650 | 54.780 | 54.780 | 6,892,400 |
| 2024-05-15 | 55.380 | 55.390 | 54.830 | 54.960 | 54.960 | 7,519,500 |
| 2024-05-14 | 54.800 | 55.220 | 54.800 | 55.090 | 55.090 | 7,655,000 |
| 2024-05-13 | 53.230 | 54.680 | 53.200 | 54.400 | 54.400 | 7,634,000 |
| 2024-05-10 | 52.980 | 53.370 | 52.460 | 52.720 | 52.720 | 3,534,100 |
| 2024-05-09 | 52.960 | 53.170 | 52.580 | 52.630 | 52.630 | 3,540,700 |
| 2024-05-08 | 53.120 | 53.500 | 52.630 | 53.020 | 53.020 | 4,853,200 |
| 2024-05-07 | 53.300 | 53.350 | 52.570 | 52.690 | 52.690 | 6,193,500 |
| 2024-05-06 | 51.930 | 54.060 | 51.700 | 53.970 | 53.970 | 8,713,600 |
| 2024-05-03 | 52.000 | 52.750 | 51.230 | 51.650 | 51.650 | 7,315,500 |
| 2024-05-02 | 51.390 | 51.820 | 50.920 | 51.680 | 51.680 | 7,455,900 |
| 2024-05-01 | 51.400 | 51.510 | 49.730 | 50.670 | 50.670 | 9,732,300 |
| 2024-04-30 | 52.420 | 52.680 | 51.410 | 51.460 | 51.460 | 7,313,200 |
| 2024-04-29 | 52.800 | 53.130 | 52.160 | 52.970 | 52.970 | 5,509,100 |
| 2024-04-26 | 53.070 | 53.510 | 52.290 | 52.840 | 52.840 | 6,905,800 |
| 2024-04-25 | 52.280 | 53.840 | 51.320 | 53.510 | 53.510 | 8,895,500 |
| 2024-04-24 | 53.690 | 53.950 | 52.110 | 52.670 | 52.670 | 10,034,300 |
| 2024-04-23 | 53.100 | 54.670 | 52.810 | 54.030 | 54.030 | 12,733,100 |
| 2024-04-22 | 51.860 | 54.150 | 51.530 | 53.940 | 53.940 | 16,424,900 |
| 2024-04-19 | 51.190 | 53.100 | 50.900 | 51.380 | 51.380 | 17,004,800 |
| 2024-04-18 | 49.220 | 51.880 | 49.200 | 51.420 | 51.420 | 38,676,000 |
| 2024-04-17 | 44.450 | 49.140 | 44.110 | 48.740 | 48.740 | 67,541,300 |
| 2024-04-16 | 40.800 | 41.720 | 40.100 | 41.500 | 41.500 | 18,510,900 |
| 2024-04-15 | 42.150 | 42.830 | 40.840 | 41.040 | 41.040 | 10,452,100 |
| 2024-04-12 | 42.100 | 42.130 | 41.080 | 41.800 | 41.800 | 11,114,600 |
| 2024-04-11 | 42.300 | 43.110 | 42.040 | 43.040 | 43.040 | 8,288,400 |
| 2024-04-10 | 44.260 | 44.750 | 41.760 | 42.370 | 42.370 | 13,796,500 |
| 2024-04-09 | 43.430 | 43.730 | 42.970 | 43.440 | 43.440 | 6,343,100 |
| 2024-04-08 | 42.720 | 43.880 | 42.600 | 43.310 | 43.310 | 7,893,100 |
| 2024-04-05 | 43.220 | 43.500 | 42.760 | 43.190 | 43.190 | 7,514,000 |
| 2024-04-04 | 44.980 | 45.750 | 43.180 | 43.220 | 43.220 | 9,353,700 |
| 2024-04-03 | 45.500 | 46.240 | 44.370 | 44.620 | 44.620 | 8,664,500 |
| 2024-04-02 | 46.550 | 46.550 | 45.290 | 45.650 | 45.650 | 8,149,900 |
| 2024-04-01 | 48.000 | 48.730 | 47.320 | 47.350 | 47.350 | 8,572,500 |
| 2024-03-28 | 47.180 | 48.000 | 47.110 | 47.880 | 47.880 | 7,587,800 |
| 2024-03-27 | 45.690 | 47.480 | 45.620 | 47.240 | 47.240 | 10,931,200 |
| 2024-03-26 | 45.030 | 45.900 | 44.850 | 45.420 | 45.420 | 8,598,600 |
| 2024-03-25 | 45.050 | 45.110 | 43.540 | 44.890 | 44.890 | 13,422,400 |
| 2024-03-22 | 46.510 | 46.790 | 46.140 | 46.470 | 46.470 | 4,994,400 |
| 2024-03-21 | 46.110 | 46.690 | 45.930 | 46.630 | 46.630 | 5,582,800 |
| 2024-03-20 | 43.640 | 45.990 | 43.410 | 45.980 | 45.980 | 8,628,300 |
| 2024-03-19 | 43.630 | 44.060 | 43.330 | 43.910 | 43.910 | 5,175,500 |
| 2024-03-18 | 43.620 | 43.710 | 42.500 | 43.550 | 43.550 | 5,685,400 |
| 2024-03-15 | 42.800 | 43.690 | 42.780 | 43.620 | 43.620 | 9,156,500 |
| 2024-03-14 | 42.910 | 43.000 | 41.990 | 42.850 | 42.850 | 7,293,500 |
| 2024-03-13 | 41.910 | 43.330 | 41.860 | 43.040 | 43.040 | 7,885,400 |
| 2024-03-12 | 42.670 | 42.800 | 40.830 | 42.170 | 42.170 | 12,149,800 |
| 2024-03-11 | 42.830 | 43.070 | 42.530 | 42.890 | 42.890 | 7,371,000 |
| 2024-03-08 | 44.110 | 44.510 | 43.230 | 43.300 | 43.300 | 7,734,100 |
| 2024-03-07 | 44.090 | 44.720 | 44.020 | 44.120 | 44.120 | 5,597,200 |
| 2024-03-06 | 44.100 | 44.830 | 43.820 | 44.070 | 44.070 | 5,927,700 |
| 2024-03-05 | 43.730 | 44.030 | 43.410 | 43.740 | 43.740 | 6,078,300 |
| 2024-03-04 | 44.590 | 45.180 | 43.630 | 44.140 | 44.140 | 10,628,800 |
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.