United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	44.020	44.960	44.020	44.260	44.260	6,373,600
2023-03-20	43.250	43.680	42.800	43.090	43.090	6,787,100
2023-03-17	43.370	43.870	42.400	43.040	43.040	9,367,300
2023-03-16	42.650	43.800	42.170	43.590	43.590	10,607,100
2023-03-15	44.660	45.050	42.340	43.140	43.140	16,641,100
2023-03-14	47.460	47.760	45.360	46.210	46.210	21,019,400
2023-03-13	49.510	49.800	48.150	48.830	48.830	11,968,200
2023-03-10	53.300	53.520	50.200	50.970	50.970	10,975,000
2023-03-09	53.760	54.600	51.850	52.120	52.120	6,478,200
2023-03-08	54.230	54.470	53.570	54.260	54.260	4,875,700
2023-03-07	53.180	55.040	52.870	54.010	54.010	9,884,500
2023-03-06	53.230	53.560	52.290	52.440	52.440	4,501,600
2023-03-03	53.200	53.860	52.670	53.060	53.060	6,189,300
2023-03-02	51.900	52.610	51.480	52.560	52.560	3,258,800
2023-03-01	51.670	52.540	51.520	52.390	52.390	4,876,100
2023-02-28	50.600	52.330	50.580	51.960	51.960	6,279,700
2023-02-27	50.670	51.520	50.540	50.700	50.700	4,914,300
2023-02-24	49.500	50.250	49.070	50.210	50.210	5,340,000
2023-02-23	49.480	51.450	49.350	50.580	50.580	8,536,100
2023-02-22	48.070	48.930	47.770	48.780	48.780	4,622,100
2023-02-21	49.090	49.390	47.810	48.200	48.200	5,385,600
2023-02-17	48.980	49.800	48.350	49.630	49.630	4,860,500
2023-02-16	49.510	49.720	48.780	48.990	48.990	5,472,300
2023-02-15	49.330	50.170	49.150	49.910	49.910	3,673,900
2023-02-14	49.050	50.300	48.850	50.060	50.060	6,199,600
2023-02-13	48.870	49.400	48.630	49.190	49.190	4,356,400
2023-02-10	49.120	49.350	48.400	48.860	48.860	6,144,100
2023-02-09	50.980	51.290	49.610	49.820	49.820	5,215,700
2023-02-08	50.980	51.300	49.380	50.770	50.770	7,367,400
2023-02-07	50.870	51.090	49.540	50.750	50.750	4,854,400
2023-02-06	50.360	51.130	50.170	50.920	50.920	4,996,900
2023-02-03	51.850	52.130	50.960	51.120	51.120	6,959,200
2023-02-02	50.470	52.340	50.340	52.310	52.310	11,135,500
2023-02-01	48.840	50.260	48.280	50.220	50.220	7,826,600
2023-01-31	48.400	49.240	47.980	48.960	48.960	5,352,300
2023-01-30	48.300	49.440	48.090	48.210	48.210	6,112,400
2023-01-27	49.340	49.600	48.630	48.730	48.730	6,500,100
2023-01-26	50.400	50.690	48.800	49.450	49.450	7,688,900
2023-01-25	49.090	50.860	49.040	50.280	50.280	8,658,000
2023-01-24	49.020	50.290	48.870	49.300	49.300	5,412,200
2023-01-23	49.470	49.870	48.800	49.280	49.280	7,375,100
2023-01-20	48.670	49.680	48.420	49.460	49.460	9,431,800
2023-01-19	48.290	48.580	46.880	48.370	48.370	15,602,000
2023-01-18	53.100	53.260	48.520	48.860	48.860	31,617,600
2023-01-17	51.100	51.590	49.940	51.200	51.200	20,025,400
2023-01-13	49.690	51.710	49.660	51.650	51.650	15,893,600
2023-01-12	48.610	51.320	48.560	51.300	51.300	21,249,700
2023-01-11	45.490	47.780	45.410	47.710	47.710	16,692,500
2023-01-10	43.040	45.760	43.040	45.750	45.750	10,584,300
2023-01-09	42.570	44.190	42.260	43.350	43.350	10,072,200
2023-01-06	41.410	42.280	41.050	42.240	42.240	7,728,200
2023-01-05	39.600	41.270	39.430	41.240	41.240	8,292,700
2023-01-04	37.620	39.850	37.560	39.720	39.720	8,743,700
2023-01-03	38.220	38.250	36.820	37.210	37.210	8,149,600
2022-12-30	37.590	38.060	37.460	37.700	37.700	6,295,800
2022-12-29	37.380	38.240	37.320	37.920	37.920	5,890,600
2022-12-28	38.340	38.550	37.220	37.290	37.290	6,402,600
2022-12-27	38.200	38.990	37.720	38.200	38.200	6,654,000
2022-12-23	38.360	38.480	37.770	38.390	38.390	4,262,500
2022-12-22	38.780	38.980	37.170	38.280	38.280	7,246,400

← NewerPage 16 of 79 · 4,731 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.