United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	40.110	40.260	39.110	39.590	39.590	7,790,000
2023-12-04	40.160	40.800	39.660	40.520	40.520	7,435,100
2023-12-01	39.480	40.370	39.170	40.240	40.240	10,633,800
2023-11-30	39.590	39.670	38.680	39.400	39.400	7,059,700
2023-11-29	39.280	40.220	39.190	39.250	39.250	5,970,600
2023-11-28	39.300	39.410	38.320	38.960	38.960	6,732,000
2023-11-27	39.520	39.600	38.880	39.210	39.210	5,153,400
2023-11-24	40.070	40.280	39.510	39.710	39.710	3,151,300
2023-11-22	40.480	41.380	39.610	39.800	39.800	8,768,100
2023-11-21	39.690	39.750	39.180	39.440	39.440	4,950,400
2023-11-20	39.530	40.140	39.370	40.020	40.020	4,844,200
2023-11-17	39.700	39.820	39.330	39.760	39.760	4,941,600
2023-11-16	39.850	40.320	39.130	39.280	39.280	5,829,600
2023-11-15	39.710	41.050	39.620	39.940	39.940	10,065,900
2023-11-14	39.200	39.590	38.860	39.380	39.380	6,980,100
2023-11-13	37.780	38.310	37.500	38.110	38.110	6,552,400
2023-11-10	37.250	38.150	37.230	37.990	37.990	6,412,900
2023-11-09	38.760	38.880	37.060	37.320	37.320	7,876,100
2023-11-08	37.390	38.500	37.340	38.040	38.040	9,896,400
2023-11-07	37.020	37.130	36.230	37.030	37.030	6,793,300
2023-11-06	37.880	37.980	36.250	36.760	36.760	7,315,400
2023-11-03	36.460	37.840	36.290	37.510	37.510	13,069,800
2023-11-02	35.560	35.850	35.240	35.820	35.820	6,850,000
2023-11-01	35.010	35.360	34.490	34.810	34.810	8,361,000
2023-10-31	34.580	35.030	34.240	35.010	35.010	6,842,400
2023-10-30	34.270	35.070	34.140	34.800	34.800	8,390,000
2023-10-27	35.060	35.130	33.680	33.900	33.900	7,817,900
2023-10-26	34.840	35.540	34.640	34.920	34.920	8,741,600
2023-10-25	35.000	35.350	34.810	34.850	34.850	8,362,500
2023-10-24	35.560	35.640	35.030	35.140	35.140	7,842,400
2023-10-23	35.000	35.930	34.690	35.380	35.380	9,656,000
2023-10-20	35.770	35.980	35.070	35.090	35.090	11,967,000
2023-10-19	36.090	37.160	35.910	36.030	36.030	14,628,600
2023-10-18	38.080	38.630	36.140	36.240	36.240	34,214,100
2023-10-17	39.450	40.440	39.380	40.120	40.120	11,983,200
2023-10-16	39.120	39.840	38.750	39.530	39.530	6,678,600
2023-10-13	39.470	39.830	38.550	38.720	38.720	8,257,900
2023-10-12	41.670	41.670	39.520	39.820	39.820	9,377,100
2023-10-11	40.400	41.140	40.270	41.000	41.000	6,218,600
2023-10-10	40.400	41.350	40.290	40.390	40.390	6,497,600
2023-10-09	40.730	40.780	39.040	39.780	39.780	11,089,400
2023-10-06	41.270	42.480	40.960	41.820	41.820	6,348,700
2023-10-05	41.880	42.130	41.130	41.320	41.320	6,480,500
2023-10-04	40.900	41.710	40.400	41.410	41.410	7,731,100
2023-10-03	41.480	41.550	40.350	40.530	40.530	7,045,900
2023-10-02	42.320	42.600	41.440	41.620	41.620	6,398,900
2023-09-29	42.570	42.990	41.850	42.300	42.300	6,662,700
2023-09-28	42.000	43.080	41.740	42.310	42.310	6,091,900
2023-09-27	42.800	42.870	41.620	42.030	42.030	5,258,000
2023-09-26	42.700	43.380	42.510	42.650	42.650	5,139,200
2023-09-25	42.750	43.080	42.140	42.930	42.930	5,129,400
2023-09-22	43.390	43.710	42.900	43.070	43.070	5,091,800
2023-09-21	44.010	44.500	43.570	43.690	43.690	6,039,500
2023-09-20	45.500	45.750	44.320	44.360	44.360	4,419,000
2023-09-19	44.450	45.300	44.390	45.240	45.240	4,191,900
2023-09-18	45.350	45.420	44.490	44.630	44.630	5,493,200
2023-09-15	45.310	46.450	45.190	45.700	45.700	5,875,100
2023-09-14	46.290	46.370	45.310	45.420	45.420	7,128,900
2023-09-13	46.120	46.770	45.390	45.790	45.790	9,290,900
2023-09-12	47.910	48.200	47.330	47.600	47.600	3,416,200

← NewerPage 13 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.