United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	53.260	53.830	52.720	53.350	53.350	6,522,200
2023-06-13	51.870	53.370	51.670	53.190	53.190	8,633,900
2023-06-12	50.910	52.010	50.700	51.310	51.310	6,489,800
2023-06-09	49.990	50.900	49.850	50.420	50.420	5,749,600
2023-06-08	49.270	50.440	49.260	49.870	49.870	5,542,800
2023-06-07	49.070	49.740	48.880	49.390	49.390	5,180,500
2023-06-06	47.990	49.120	47.810	48.790	48.790	3,971,800
2023-06-05	48.450	48.560	47.640	48.260	48.260	3,701,100
2023-06-02	48.030	48.940	47.730	48.500	48.500	7,859,000
2023-06-01	47.350	48.290	47.050	47.410	47.410	4,985,500
2023-05-31	48.750	48.900	46.970	47.470	47.470	7,530,000
2023-05-30	47.750	48.640	47.500	48.010	48.010	5,267,000
2023-05-26	47.510	48.180	46.930	47.260	47.260	4,408,400
2023-05-25	47.210	47.850	46.670	47.480	47.480	6,113,300
2023-05-24	47.400	47.430	45.970	46.660	46.660	7,675,800
2023-05-23	47.400	49.050	47.200	47.870	47.870	6,532,000
2023-05-22	47.740	48.110	46.620	47.410	47.410	6,024,700
2023-05-19	48.070	48.210	46.900	47.540	47.540	5,243,400
2023-05-18	47.730	48.250	47.460	48.130	48.130	5,947,900
2023-05-17	45.930	48.380	45.930	47.750	47.750	13,632,700
2023-05-16	44.970	46.170	44.570	45.350	45.350	5,617,300
2023-05-15	45.210	45.490	44.760	45.200	45.200	4,431,400
2023-05-12	45.420	45.630	44.430	45.080	45.080	4,202,700
2023-05-11	45.140	45.340	44.600	45.080	45.080	4,350,900
2023-05-10	46.950	47.040	44.240	45.520	45.520	7,466,900
2023-05-09	45.720	46.540	45.220	46.360	46.360	4,906,900
2023-05-08	45.310	46.240	45.230	45.860	45.860	6,963,100
2023-05-05	43.500	45.040	43.210	44.810	44.810	7,768,200
2023-05-04	44.350	44.650	42.600	42.920	42.920	8,970,900
2023-05-03	44.680	45.270	43.990	44.480	44.480	6,485,300
2023-05-02	44.010	44.600	43.070	44.530	44.530	6,887,900
2023-05-01	43.660	44.840	43.280	44.410	44.410	6,253,800
2023-04-28	42.660	43.900	42.400	43.800	43.800	5,894,000
2023-04-27	42.610	43.000	41.240	42.830	42.830	7,015,400
2023-04-26	42.750	42.950	41.750	42.100	42.100	5,614,000
2023-04-25	43.600	43.660	42.410	42.490	42.490	6,114,000
2023-04-24	44.620	44.880	43.270	43.930	43.930	5,935,400
2023-04-21	45.070	45.070	44.050	44.450	44.450	5,317,400
2023-04-20	45.850	46.270	44.520	44.890	44.890	10,794,700
2023-04-19	43.610	46.300	43.380	46.270	46.270	24,080,500
2023-04-18	42.750	43.270	42.160	43.040	43.040	10,692,600
2023-04-17	41.830	42.450	41.580	42.380	42.380	5,691,500
2023-04-14	42.180	42.390	41.340	41.670	41.670	5,998,700
2023-04-13	42.250	42.250	41.050	41.970	41.970	12,302,700
2023-04-12	43.980	43.990	41.050	41.440	41.440	15,750,800
2023-04-11	43.360	44.440	42.970	44.320	44.320	7,853,700
2023-04-10	42.600	43.210	42.290	43.130	43.130	6,000,300
2023-04-06	42.290	42.830	41.850	42.660	42.660	6,306,700
2023-04-05	42.320	42.600	41.230	42.030	42.030	8,509,500
2023-04-04	43.840	43.900	42.180	42.540	42.540	5,850,300
2023-04-03	43.680	43.760	42.710	43.350	43.350	7,304,200
2023-03-31	44.120	44.320	43.730	44.250	44.250	5,140,400
2023-03-30	44.010	45.060	43.590	43.710	43.710	7,338,000
2023-03-29	42.970	43.650	42.670	43.470	43.470	6,985,500
2023-03-28	41.760	42.570	41.580	42.410	42.410	5,068,500
2023-03-27	41.950	42.290	41.150	41.940	41.940	6,793,500
2023-03-24	41.060	41.500	40.430	41.360	41.360	7,717,600
2023-03-23	43.070	43.500	41.190	41.660	41.660	9,530,500
2023-03-22	44.140	44.320	42.780	42.820	42.820	6,897,700
2023-03-21	44.020	44.960	44.020	44.260	44.260	6,373,600

← NewerPage 15 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.