United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	47.600	47.960	46.990	47.690	47.690	4,113,500
2023-09-08	47.600	47.980	47.050	47.440	47.440	4,862,200
2023-09-07	48.150	48.250	47.490	47.680	47.680	5,505,300
2023-09-06	47.900	49.710	47.900	48.340	48.340	6,623,800
2023-09-05	48.980	49.330	47.380	48.470	48.470	12,327,600
2023-09-01	50.130	50.160	49.120	49.720	49.720	3,266,700
2023-08-31	50.520	50.540	49.480	49.810	49.810	4,160,000
2023-08-30	50.180	50.580	49.930	50.100	50.100	3,075,000
2023-08-29	49.310	50.660	49.080	50.280	50.280	4,165,300
2023-08-28	49.060	49.840	48.910	49.190	49.190	4,459,400
2023-08-25	49.470	49.540	48.520	48.940	48.940	4,235,900
2023-08-24	50.040	50.400	48.940	49.400	49.400	4,674,200
2023-08-23	49.290	50.630	48.660	50.390	50.390	4,779,500
2023-08-22	49.840	50.140	49.000	49.430	49.430	2,870,700
2023-08-21	49.410	49.730	48.930	49.630	49.630	3,512,200
2023-08-18	48.790	49.410	48.550	49.100	49.100	4,903,300
2023-08-17	50.630	50.710	49.500	49.530	49.530	5,527,100
2023-08-16	51.360	52.070	50.610	50.720	50.720	4,356,800
2023-08-15	51.800	51.930	51.220	51.340	51.340	4,262,100
2023-08-14	52.090	52.540	51.720	52.310	52.310	3,273,100
2023-08-11	52.590	52.690	51.820	52.260	52.260	4,063,300
2023-08-10	53.470	53.780	52.490	52.950	52.950	4,642,500
2023-08-09	54.770	54.910	52.940	53.130	53.130	5,550,600
2023-08-08	53.020	54.910	52.950	54.860	54.860	6,648,900
2023-08-07	52.980	53.800	52.430	53.680	53.680	5,672,500
2023-08-04	52.450	52.590	51.820	52.370	52.370	4,409,700
2023-08-03	52.050	52.480	51.560	52.160	52.160	5,985,000
2023-08-02	52.500	52.940	52.210	52.670	52.670	4,778,200
2023-08-01	53.550	53.620	52.260	53.260	53.260	6,147,900
2023-07-31	54.240	54.440	53.980	54.310	54.310	3,804,200
2023-07-28	53.870	54.690	53.710	54.170	54.170	6,036,100
2023-07-27	53.940	54.280	52.820	53.260	53.260	7,710,000
2023-07-26	54.300	54.890	53.590	54.570	54.570	5,921,400
2023-07-25	55.130	55.160	53.320	54.220	54.220	12,127,000
2023-07-24	57.070	57.270	55.690	56.060	56.060	8,119,000
2023-07-21	57.240	58.230	56.400	57.610	57.610	11,419,700
2023-07-20	55.830	57.560	54.650	56.570	56.570	22,003,300
2023-07-19	54.580	55.120	54.030	54.800	54.800	8,730,600
2023-07-18	53.170	55.010	53.120	54.790	54.790	5,569,300
2023-07-17	53.300	54.180	53.160	53.330	53.330	4,609,400
2023-07-14	55.390	55.400	52.960	53.340	53.340	7,548,800
2023-07-13	56.900	57.450	55.110	55.230	55.230	8,583,700
2023-07-12	56.200	56.640	55.000	55.400	55.400	5,881,300
2023-07-11	56.200	56.360	55.270	56.180	56.180	4,391,000
2023-07-10	55.340	56.490	55.160	56.330	56.330	4,779,300
2023-07-07	54.550	55.740	54.480	55.390	55.390	5,327,300
2023-07-06	54.870	55.310	54.150	54.420	54.420	4,935,000
2023-07-05	54.570	56.230	54.250	55.630	55.630	5,543,500
2023-07-03	54.490	55.300	54.390	55.060	55.060	3,226,300
2023-06-30	54.390	54.960	53.900	54.870	54.870	10,051,600
2023-06-29	56.420	56.760	53.610	53.720	53.720	11,804,300
2023-06-28	56.220	56.970	55.810	56.300	56.300	7,064,400
2023-06-27	53.970	56.440	53.870	56.030	56.030	10,655,000
2023-06-26	52.700	53.750	52.500	53.320	53.320	4,962,700
2023-06-23	51.960	52.740	51.820	52.650	52.650	4,091,900
2023-06-22	52.620	53.270	52.480	53.050	53.050	3,264,700
2023-06-21	52.430	53.140	52.110	52.850	52.850	4,254,900
2023-06-20	52.800	53.060	52.160	52.700	52.700	5,197,000
2023-06-16	53.500	54.060	52.990	53.500	53.500	6,810,500
2023-06-15	52.840	53.680	52.780	53.580	53.580	5,906,300

← NewerPage 14 of 21 · 1,255 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.