United Airlines Holdings, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	44.590	45.180	43.630	44.140	44.140	10,628,800
2024-03-01	45.610	45.730	44.380	44.840	44.840	7,289,400
2024-02-29	45.000	45.670	44.930	45.490	45.490	6,997,000
2024-02-28	44.430	45.130	44.400	44.760	44.760	6,146,200
2024-02-27	45.390	45.520	44.550	44.900	44.900	6,902,900
2024-02-26	45.470	46.250	44.970	44.970	44.970	6,694,500
2024-02-23	45.110	45.780	44.960	45.510	45.510	6,576,100
2024-02-22	44.450	45.880	44.390	45.260	45.260	9,335,800
2024-02-21	43.110	44.110	42.890	44.050	44.050	9,328,100
2024-02-20	41.680	43.720	41.680	43.460	43.460	12,299,000
2024-02-16	42.260	42.540	41.610	41.990	41.990	6,985,400
2024-02-15	43.330	43.690	42.570	42.830	42.830	6,694,600
2024-02-14	41.870	43.010	41.700	42.830	42.830	7,489,300
2024-02-13	41.870	42.380	41.140	41.620	41.620	9,501,000
2024-02-12	42.150	43.290	42.090	43.020	43.020	7,376,600
2024-02-09	42.860	43.040	41.600	42.330	42.330	9,216,200
2024-02-08	41.210	41.660	40.440	41.620	41.620	7,406,100
2024-02-07	41.230	41.640	40.820	41.280	41.280	6,535,000
2024-02-06	39.860	41.300	39.710	41.230	41.230	6,553,600
2024-02-05	40.760	40.830	39.980	40.010	40.010	8,629,100
2024-02-02	41.320	41.540	40.900	41.370	41.370	5,737,800
2024-02-01	41.690	42.080	40.370	41.500	41.500	7,493,200
2024-01-31	41.400	42.460	40.860	41.380	41.380	7,855,900
2024-01-30	41.760	42.180	41.570	41.660	41.660	5,264,200
2024-01-29	42.500	42.870	42.010	42.090	42.090	7,935,200
2024-01-26	43.000	43.560	42.320	42.550	42.550	6,921,400
2024-01-25	42.090	43.100	41.780	42.960	42.960	14,659,300
2024-01-24	41.060	41.350	40.480	40.840	40.840	8,524,200
2024-01-23	41.020	42.320	39.770	40.490	40.490	30,849,100
2024-01-22	39.260	39.490	38.230	38.450	38.450	17,254,400
2024-01-19	39.720	39.750	38.560	38.820	38.820	9,734,200
2024-01-18	38.050	39.830	37.880	39.770	39.770	11,183,800
2024-01-17	38.460	38.830	37.680	37.880	37.880	9,483,400
2024-01-16	39.290	39.380	38.100	38.930	38.930	13,383,500
2024-01-12	42.570	42.640	39.760	39.780	39.780	26,572,400
2024-01-11	44.060	44.540	43.410	44.510	44.510	6,750,300
2024-01-10	43.680	44.500	43.430	44.260	44.260	8,337,500
2024-01-09	43.530	44.160	43.060	43.540	43.540	9,334,300
2024-01-08	41.480	43.520	41.440	42.920	42.920	13,003,800
2024-01-05	40.410	42.010	40.280	41.760	41.760	7,198,700
2024-01-04	39.710	40.890	39.600	40.470	40.470	6,913,800
2024-01-03	40.060	40.560	39.400	39.530	39.530	9,730,300
2024-01-02	41.130	41.690	40.560	40.720	40.720	6,331,300
2023-12-29	41.840	41.900	41.180	41.260	41.260	5,593,200
2023-12-28	41.560	42.030	41.480	41.970	41.970	3,813,700
2023-12-27	42.120	42.220	41.530	41.730	41.730	4,863,100
2023-12-26	42.460	42.550	41.970	42.080	42.080	5,260,400
2023-12-22	42.580	42.980	42.260	42.550	42.550	4,964,200
2023-12-21	41.800	42.630	41.800	42.580	42.580	7,573,000
2023-12-20	42.000	42.730	41.130	41.180	41.180	7,778,900
2023-12-19	42.600	42.940	42.220	42.420	42.420	7,220,700
2023-12-18	43.190	43.360	42.150	42.330	42.330	9,030,200
2023-12-15	43.510	43.870	43.220	43.580	43.580	8,679,600
2023-12-14	42.220	43.790	42.140	43.590	43.590	12,180,900
2023-12-13	40.840	41.720	39.810	41.580	41.580	8,726,300
2023-12-12	40.670	41.280	40.490	41.100	41.100	7,963,100
2023-12-11	40.900	41.220	40.440	40.560	40.560	6,018,800
2023-12-08	41.300	41.580	40.700	40.970	40.970	8,115,600
2023-12-07	41.400	42.060	41.150	41.260	41.260	10,392,600
2023-12-06	40.240	41.840	40.230	40.930	40.930	9,696,100

← NewerPage 12 of 79 · 4,730 trading daysOlder →

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.