United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	32.660	33.240	31.910	32.830	32.830	12,247,300
2022-09-26	32.730	33.210	31.800	31.900	31.900	10,792,000
2022-09-23	33.670	33.920	32.270	33.070	33.070	13,273,100
2022-09-22	36.200	36.300	34.010	34.450	34.450	12,081,000
2022-09-21	37.480	37.740	36.090	36.120	36.120	14,719,700
2022-09-20	38.600	39.390	37.630	38.170	38.170	9,607,800
2022-09-19	37.190	39.020	37.180	38.700	38.700	7,951,100
2022-09-16	37.930	37.990	37.010	37.480	37.480	10,788,100
2022-09-15	38.200	39.670	38.150	38.900	38.900	8,411,000
2022-09-14	37.560	38.470	36.710	38.430	38.430	7,990,000
2022-09-13	37.740	38.520	37.620	37.790	37.790	7,532,800
2022-09-12	39.600	40.260	39.110	39.220	39.220	7,832,900
2022-09-09	39.360	39.610	39.040	39.260	39.260	7,405,000
2022-09-08	38.100	39.540	37.930	38.880	38.880	10,188,000
2022-09-07	36.850	38.720	36.750	38.600	38.600	11,802,600
2022-09-06	35.820	36.730	35.280	36.580	36.580	10,468,400
2022-09-02	35.680	36.140	34.960	35.310	35.310	9,496,400
2022-09-01	34.670	35.220	33.740	35.180	35.180	9,399,700
2022-08-31	36.260	36.320	34.970	35.010	35.010	8,595,600
2022-08-30	36.490	36.710	35.560	35.940	35.940	6,660,200
2022-08-29	36.010	36.590	35.850	36.020	36.020	6,334,500
2022-08-26	38.260	38.620	36.560	36.570	36.570	6,130,200
2022-08-25	37.630	38.520	37.520	38.270	38.270	6,296,600
2022-08-24	36.950	37.700	36.610	37.390	37.390	5,387,600
2022-08-23	36.570	37.120	36.400	36.910	36.910	6,775,000
2022-08-22	36.500	36.530	35.630	36.360	36.360	8,481,900
2022-08-19	38.240	38.600	37.220	37.500	37.500	8,143,000
2022-08-18	38.960	39.150	38.380	39.060	39.060	6,725,400
2022-08-17	39.560	39.690	38.430	38.960	38.960	8,557,800
2022-08-16	39.790	40.770	39.440	40.290	40.290	6,924,700
2022-08-15	39.420	40.320	39.400	39.860	39.860	7,341,000
2022-08-12	39.100	39.490	38.670	39.340	39.340	6,797,000
2022-08-11	39.460	39.860	38.490	38.670	38.670	8,371,000
2022-08-10	38.840	39.550	38.610	38.690	38.690	8,655,400
2022-08-09	38.210	38.350	37.240	37.800	37.800	7,627,200
2022-08-08	38.010	39.410	38.010	38.650	38.650	7,352,600
2022-08-05	38.010	38.790	37.760	37.820	37.820	6,889,300
2022-08-04	38.620	39.060	37.850	38.630	38.630	8,985,800
2022-08-03	37.670	38.720	37.500	38.630	38.630	10,166,200
2022-08-02	37.220	38.120	36.760	37.230	37.230	8,624,900
2022-08-01	36.690	37.950	36.360	37.690	37.690	9,471,800
2022-07-29	36.490	37.120	36.240	36.750	36.750	7,801,500
2022-07-28	35.860	36.850	35.400	36.740	36.740	10,248,700
2022-07-27	36.180	36.740	35.290	36.420	36.420	10,580,700
2022-07-26	35.760	36.140	35.280	35.340	35.340	8,151,700
2022-07-25	36.030	36.410	35.190	36.340	36.340	10,186,900
2022-07-22	37.800	38.250	36.020	36.330	36.330	14,579,700
2022-07-21	38.820	38.970	37.240	37.440	37.440	29,856,100
2022-07-20	41.500	41.970	40.850	41.680	41.680	12,822,100
2022-07-19	40.220	41.570	40.200	41.470	41.470	10,518,100
2022-07-18	39.790	40.560	39.160	39.340	39.340	11,729,800
2022-07-15	38.380	38.830	37.440	38.780	38.780	7,702,500
2022-07-14	37.330	39.020	37.040	37.850	37.850	9,181,800
2022-07-13	36.890	38.170	36.450	37.910	37.910	11,847,700
2022-07-12	35.530	38.650	35.530	38.230	38.230	14,459,300
2022-07-11	36.210	36.490	35.180	35.370	35.370	7,558,000
2022-07-08	36.720	37.600	36.330	36.470	36.470	9,955,700
2022-07-07	36.600	37.100	35.890	36.690	36.690	11,752,100
2022-07-06	36.560	37.170	35.880	36.660	36.660	9,664,600
2022-07-05	35.150	37.140	34.440	36.970	36.970	15,445,700

← NewerPage 18 of 21 · 1,256 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.