United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	35.510	36.500	34.860	36.440	36.440	10,923,100
2022-06-30	34.460	35.640	33.730	35.420	35.420	12,620,400
2022-06-29	36.250	36.340	35.190	35.680	35.680	10,245,100
2022-06-28	38.140	39.880	36.870	36.970	36.970	12,406,400
2022-06-27	38.820	38.820	37.120	37.200	37.200	9,770,100
2022-06-24	35.530	38.630	35.530	38.510	38.510	13,245,300
2022-06-23	36.500	36.700	34.770	35.810	35.810	11,778,700
2022-06-22	35.850	37.310	35.700	36.720	36.720	9,030,200
2022-06-21	37.350	37.450	35.780	36.500	36.500	10,584,200
2022-06-17	34.870	36.560	33.860	36.280	36.280	19,451,800
2022-06-16	36.430	36.590	34.350	34.780	34.780	15,128,000
2022-06-15	37.530	38.820	37.100	37.890	37.890	16,355,300
2022-06-14	37.480	37.760	36.050	36.990	36.990	12,608,800
2022-06-13	39.840	39.900	36.770	37.020	37.020	17,493,500
2022-06-10	41.680	43.320	40.770	41.160	41.160	16,474,700
2022-06-09	44.310	44.560	42.670	42.700	42.700	10,364,600
2022-06-08	45.420	46.300	44.500	44.600	44.600	8,219,300
2022-06-07	44.500	46.580	44.170	46.450	46.450	10,441,700
2022-06-06	45.020	45.380	44.130	44.760	44.760	7,860,200
2022-06-03	44.840	44.910	43.420	44.430	44.430	10,413,100
2022-06-02	45.440	46.090	44.000	45.770	45.770	8,383,500
2022-06-01	48.230	48.310	44.580	45.490	45.490	12,460,200
2022-05-31	46.790	48.500	46.310	47.630	47.630	16,931,800
2022-05-27	46.420	48.630	46.400	48.410	48.410	10,995,200
2022-05-26	43.730	46.640	43.640	46.070	46.070	13,896,000
2022-05-25	41.410	43.240	41.230	43.080	43.080	11,007,500
2022-05-24	43.650	43.990	41.000	41.570	41.570	13,328,500
2022-05-23	44.140	45.110	43.360	44.760	44.760	10,144,100
2022-05-20	45.000	45.270	42.260	43.550	43.550	12,924,300
2022-05-19	43.940	45.360	43.870	44.210	44.210	10,157,800
2022-05-18	46.210	47.160	44.270	44.630	44.630	12,138,100
2022-05-17	45.420	47.100	45.400	46.970	46.970	13,756,400
2022-05-16	43.170	44.600	42.980	43.540	43.540	9,832,100
2022-05-13	42.350	43.640	42.190	43.270	43.270	13,874,700
2022-05-12	42.250	42.820	40.110	41.500	41.500	19,112,400
2022-05-11	43.910	45.980	42.940	43.180	43.180	15,388,000
2022-05-10	44.200	44.850	43.080	44.120	44.120	14,104,700
2022-05-09	46.560	46.880	42.920	43.310	43.310	16,391,900
2022-05-06	48.810	48.950	46.500	47.520	47.520	13,824,500
2022-05-05	50.980	51.730	48.470	48.900	48.900	15,536,300
2022-05-04	51.010	52.130	50.070	51.900	51.900	12,953,200
2022-05-03	50.390	51.800	49.650	51.380	51.380	12,214,900
2022-05-02	50.490	50.830	48.700	50.190	50.190	13,391,900
2022-04-29	51.390	52.480	50.310	50.500	50.500	10,699,200
2022-04-28	50.700	51.960	49.930	51.820	51.820	12,786,700
2022-04-27	48.750	50.510	48.180	50.280	50.280	13,381,900
2022-04-26	50.740	51.060	48.610	48.860	48.860	16,046,100
2022-04-25	51.010	51.680	49.730	51.300	51.300	16,254,000
2022-04-22	52.010	53.120	51.120	51.460	51.460	23,701,400
2022-04-21	50.440	52.460	50.230	50.850	50.850	42,225,000
2022-04-20	46.370	46.940	45.750	46.520	46.520	19,528,700
2022-04-19	44.520	46.140	44.480	45.950	45.950	13,667,400
2022-04-18	44.180	44.960	43.460	43.970	43.970	12,677,400
2022-04-14	45.490	46.510	45.040	45.130	45.130	12,314,900
2022-04-13	44.710	45.380	44.010	45.140	45.140	16,966,600
2022-04-12	42.570	43.320	41.790	42.730	42.730	9,933,300
2022-04-11	41.220	43.460	41.210	42.420	42.420	10,624,300
2022-04-08	42.270	42.770	41.600	41.960	41.960	9,124,100
2022-04-07	42.830	42.860	41.080	42.400	42.400	11,385,900
2022-04-06	43.260	43.700	41.460	43.070	43.070	15,403,100

← NewerPage 19 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.