United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	37.960	38.620	37.850	38.550	38.550	5,512,600
2022-12-19	38.670	38.860	37.890	37.980	37.980	5,432,500
2022-12-16	38.520	39.120	37.840	38.430	38.430	11,429,900
2022-12-15	39.650	40.070	38.150	38.550	38.550	10,398,300
2022-12-14	41.670	41.990	39.640	40.100	40.100	13,887,300
2022-12-13	45.500	45.570	40.920	41.170	41.170	18,385,100
2022-12-12	43.000	44.340	42.760	44.240	44.240	5,297,100
2022-12-09	42.300	43.110	42.210	43.040	43.040	5,791,800
2022-12-08	44.380	44.880	42.300	42.800	42.800	8,779,400
2022-12-07	45.690	45.690	43.900	44.060	44.060	8,126,500
2022-12-06	45.210	45.970	44.920	45.920	45.920	7,601,800
2022-12-05	44.480	45.860	44.290	45.030	45.030	11,174,100
2022-12-02	43.300	44.270	43.110	43.890	43.890	4,529,000
2022-12-01	44.300	44.620	43.630	43.890	43.890	3,906,100
2022-11-30	43.660	44.180	43.090	44.170	44.170	4,549,000
2022-11-29	42.980	43.840	42.970	43.690	43.690	4,434,100
2022-11-28	43.930	43.960	42.990	43.020	43.020	6,022,900
2022-11-25	43.600	44.590	43.540	44.420	44.420	2,398,400
2022-11-23	43.530	44.020	43.160	43.690	43.690	3,380,500
2022-11-22	43.560	43.910	42.830	43.430	43.430	3,249,700
2022-11-21	43.870	44.300	43.220	43.430	43.430	4,047,100
2022-11-18	43.940	44.810	43.280	43.820	43.820	4,883,400
2022-11-17	42.530	43.350	42.280	43.250	43.250	4,288,700
2022-11-16	43.500	43.930	43.070	43.290	43.290	4,851,900
2022-11-15	44.890	45.570	43.410	44.040	44.040	7,062,900
2022-11-14	44.150	44.980	44.000	44.030	44.030	5,912,400
2022-11-11	44.640	45.410	44.220	44.710	44.710	8,173,400
2022-11-10	43.950	44.510	43.020	44.330	44.330	9,378,700
2022-11-09	41.580	42.800	41.420	42.370	42.370	6,343,500
2022-11-08	42.700	43.030	41.720	42.180	42.180	7,091,900
2022-11-07	43.050	43.450	41.870	42.780	42.780	6,055,600
2022-11-04	41.880	43.040	41.830	42.620	42.620	9,718,500
2022-11-03	40.570	41.810	40.070	40.950	40.950	7,724,400
2022-11-02	42.190	42.780	41.070	41.110	41.110	10,264,200
2022-11-01	43.600	43.870	42.520	42.660	42.660	8,536,100
2022-10-31	43.650	44.170	43.060	43.080	43.080	7,777,800
2022-10-28	43.270	43.770	42.810	43.720	43.720	9,134,300
2022-10-27	42.980	43.960	42.930	42.990	42.990	7,599,700
2022-10-26	42.440	43.600	42.350	42.450	42.450	9,601,700
2022-10-25	41.740	42.740	41.400	42.600	42.600	9,671,100
2022-10-24	40.590	42.020	40.220	41.880	41.880	11,935,400
2022-10-21	38.950	40.970	38.600	40.440	40.440	13,232,500
2022-10-20	39.320	40.190	38.950	39.050	39.050	13,004,300
2022-10-19	39.320	40.350	38.410	39.100	39.100	28,314,600
2022-10-18	37.190	37.430	36.370	37.250	37.250	14,113,100
2022-10-17	36.500	36.680	35.250	36.100	36.100	9,615,800
2022-10-14	36.510	36.830	35.330	35.470	35.470	11,108,400
2022-10-13	34.160	35.880	33.080	35.400	35.400	13,375,300
2022-10-12	33.510	34.500	33.050	34.230	34.230	8,886,500
2022-10-11	35.650	35.870	32.710	33.930	33.930	12,083,100
2022-10-10	34.160	34.520	33.650	34.200	34.200	9,607,400
2022-10-07	34.700	34.700	33.430	33.860	33.860	9,386,400
2022-10-06	35.200	35.680	34.250	34.960	34.960	9,808,700
2022-10-05	34.590	35.620	34.310	35.420	35.420	8,573,500
2022-10-04	33.990	35.420	33.950	35.330	35.330	12,024,900
2022-10-03	32.360	33.100	31.580	32.810	32.810	8,905,200
2022-09-30	32.720	33.140	32.320	32.530	32.530	9,136,400
2022-09-29	33.340	33.450	32.410	32.910	32.910	9,418,200
2022-09-28	32.600	34.090	32.170	33.920	33.920	10,074,500
2022-09-27	32.660	33.240	31.910	32.830	32.830	12,247,300

← NewerPage 17 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.