United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	45.690	46.040	44.080	44.710	44.710	12,020,400
2022-04-04	45.430	46.010	44.330	45.530	45.530	8,870,800
2022-04-01	46.510	46.800	45.570	45.780	45.780	9,768,900
2022-03-31	46.130	46.860	45.620	46.360	46.360	11,832,100
2022-03-30	45.190	46.120	44.940	45.860	45.860	9,884,300
2022-03-29	45.370	46.280	44.840	45.670	45.670	15,886,500
2022-03-28	43.650	43.910	42.590	43.860	43.860	12,507,800
2022-03-25	42.680	43.950	42.620	43.180	43.180	12,831,200
2022-03-24	41.760	42.860	41.030	42.780	42.780	11,308,400
2022-03-23	41.760	42.110	41.340	41.530	41.530	9,409,900
2022-03-22	41.250	42.720	41.170	42.200	42.200	13,179,200
2022-03-21	41.620	41.710	40.460	40.850	40.850	14,758,100
2022-03-18	40.970	42.390	40.600	42.350	42.350	15,842,600
2022-03-17	39.870	41.420	39.450	41.420	41.420	17,002,100
2022-03-16	39.070	41.230	38.970	41.190	41.190	22,511,200
2022-03-15	37.260	38.780	37.000	38.240	38.240	23,183,200
2022-03-14	34.870	36.430	34.250	35.020	35.020	16,023,200
2022-03-11	35.940	36.140	34.670	34.870	34.870	15,575,900
2022-03-10	33.700	35.760	33.050	35.200	35.200	18,456,400
2022-03-09	34.440	36.460	34.280	34.900	34.900	34,309,000
2022-03-08	31.800	34.240	30.540	32.240	32.240	34,172,800
2022-03-07	36.140	36.500	30.870	31.200	31.200	45,172,400
2022-03-04	39.260	39.480	36.160	36.710	36.710	36,645,600
2022-03-03	42.920	43.290	40.100	40.370	40.370	15,663,900
2022-03-02	42.650	43.350	42.330	42.420	42.420	12,915,800
2022-03-01	43.640	43.880	41.010	41.850	41.850	18,149,000
2022-02-28	44.110	44.800	43.240	44.400	44.400	14,839,900
2022-02-25	45.010	46.490	44.570	45.850	45.850	15,838,200
2022-02-24	40.750	44.220	40.430	44.060	44.060	19,073,500
2022-02-23	46.850	47.050	43.780	43.850	43.850	12,835,900
2022-02-22	46.600	47.540	45.940	46.320	46.320	11,015,100
2022-02-18	48.220	48.910	47.230	47.430	47.430	10,238,300
2022-02-17	49.280	49.720	47.940	48.360	48.360	9,932,300
2022-02-16	50.070	50.940	49.620	50.210	50.210	10,118,900
2022-02-15	48.600	50.510	48.470	50.480	50.480	17,771,600
2022-02-14	47.480	48.730	46.600	46.930	46.930	10,641,700
2022-02-11	49.300	50.250	46.590	46.970	46.970	15,711,600
2022-02-10	48.230	50.160	47.980	49.240	49.240	16,295,800
2022-02-09	47.270	49.290	47.200	48.930	48.930	15,867,900
2022-02-08	44.990	46.910	44.570	46.830	46.830	12,211,700
2022-02-07	43.370	44.990	43.210	44.440	44.440	10,462,900
2022-02-04	42.740	43.130	41.980	42.820	42.820	8,956,900
2022-02-03	43.590	44.480	43.040	43.080	43.080	8,016,500
2022-02-02	43.950	45.350	43.200	44.120	44.120	12,135,300
2022-02-01	43.010	44.230	42.720	43.960	43.960	9,614,300
2022-01-31	40.520	42.910	40.200	42.880	42.880	11,871,000
2022-01-28	40.650	40.930	38.790	40.910	40.910	14,042,700
2022-01-27	41.850	42.780	40.710	40.930	40.930	12,936,400
2022-01-26	42.460	43.060	41.020	41.430	41.430	13,585,700
2022-01-25	40.800	42.110	40.560	41.780	41.780	11,304,600
2022-01-24	40.150	41.490	38.840	41.390	41.390	20,952,000
2022-01-21	42.670	43.020	41.270	41.650	41.650	16,065,200
2022-01-20	44.350	44.840	42.810	42.880	42.880	15,589,600
2022-01-19	45.520	45.700	44.350	44.400	44.400	10,365,300
2022-01-18	45.920	46.980	45.450	45.610	45.610	11,110,800
2022-01-14	47.240	47.540	46.090	46.740	46.740	11,204,800
2022-01-13	47.210	49.270	46.780	48.170	48.170	14,671,200
2022-01-12	46.950	47.510	46.280	46.540	46.540	8,995,700
2022-01-11	46.410	47.550	46.150	46.900	46.900	8,589,900
2022-01-10	47.530	47.770	46.180	46.580	46.580	9,204,500

← NewerPage 20 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.