United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	46.310	47.770	45.990	47.310	47.310	11,643,900
2022-01-06	46.460	46.900	45.210	45.770	45.770	8,225,800
2022-01-05	46.700	47.100	45.540	45.780	45.780	10,987,900
2022-01-04	46.550	47.020	45.900	46.250	46.250	11,254,900
2022-01-03	44.670	46.400	44.610	45.490	45.490	13,869,100
2021-12-31	44.140	44.710	43.720	43.780	43.780	7,398,900
2021-12-30	44.290	45.200	44.070	44.130	44.130	9,854,600
2021-12-29	44.820	45.170	44.330	44.430	44.430	8,341,000
2021-12-28	44.320	45.800	44.050	45.270	45.270	9,256,200
2021-12-27	43.560	44.780	43.080	44.580	44.580	11,239,300
2021-12-23	45.220	45.480	44.340	44.870	44.870	10,323,000
2021-12-22	43.950	45.210	43.510	44.570	44.570	13,013,100
2021-12-21	41.620	44.230	41.580	43.930	43.930	19,615,800
2021-12-20	39.460	41.710	39.110	41.100	41.100	14,567,200
2021-12-17	40.330	41.620	39.480	40.780	40.780	14,993,800
2021-12-16	42.330	42.650	39.880	40.050	40.050	12,724,200
2021-12-15	41.100	41.640	39.740	41.500	41.500	14,853,300
2021-12-14	41.160	42.590	41.160	41.380	41.380	12,280,300
2021-12-13	42.840	42.990	41.050	41.740	41.740	16,089,500
2021-12-10	44.160	44.290	43.120	44.050	44.050	11,038,400
2021-12-09	44.800	45.250	43.980	44.440	44.440	12,453,100
2021-12-08	43.740	46.600	43.590	45.250	45.250	22,497,300
2021-12-07	44.980	45.460	42.980	43.410	43.410	17,781,000
2021-12-06	41.610	45.410	41.530	43.990	43.990	27,543,800
2021-12-03	41.220	41.590	39.700	40.610	40.610	17,327,300
2021-12-02	39.770	42.040	38.900	41.640	41.640	24,005,600
2021-12-01	43.030	43.570	38.880	39.060	39.060	27,503,000
2021-11-30	41.450	42.340	40.670	42.260	42.260	14,919,000
2021-11-29	43.180	44.110	41.680	42.540	42.540	18,487,100
2021-11-26	43.670	43.710	40.110	42.260	42.260	36,386,900
2021-11-24	46.200	47.130	45.800	46.730	46.730	5,595,600
2021-11-23	46.750	47.580	46.460	46.700	46.700	7,006,900
2021-11-22	46.680	47.330	45.800	46.480	46.480	10,954,000
2021-11-19	46.540	46.540	45.220	46.110	46.110	17,014,000
2021-11-18	48.680	48.850	46.910	47.430	47.430	9,883,600
2021-11-17	48.680	49.500	48.260	48.740	48.740	8,291,600
2021-11-16	50.200	50.360	48.920	49.200	49.200	9,333,100
2021-11-15	50.200	50.830	50.070	50.480	50.480	6,506,800
2021-11-12	51.350	51.410	49.280	49.830	49.830	10,277,100
2021-11-11	51.570	52.150	51.310	51.340	51.340	5,878,800
2021-11-10	51.930	52.810	51.530	51.770	51.770	7,155,800
2021-11-09	52.910	53.100	51.660	52.810	52.810	7,623,900
2021-11-08	53.870	54.520	52.810	53.110	53.110	14,923,100
2021-11-05	52.390	52.870	50.880	52.710	52.710	21,551,800
2021-11-04	49.300	49.470	48.380	49.140	49.140	8,659,200
2021-11-03	47.780	49.230	47.190	49.050	49.050	11,270,800
2021-11-02	47.920	48.080	47.190	47.980	47.980	8,764,900
2021-11-01	46.180	48.150	45.820	48.050	48.050	13,566,900
2021-10-29	45.860	46.450	45.480	46.140	46.140	9,674,900
2021-10-28	46.000	46.260	45.440	46.010	46.010	7,376,800
2021-10-27	47.120	47.430	45.790	45.820	45.820	7,896,600
2021-10-26	47.100	47.630	46.540	46.790	46.790	9,345,500
2021-10-25	46.540	47.180	46.240	46.650	46.650	7,494,200
2021-10-22	46.120	47.380	46.120	46.730	46.730	8,565,800
2021-10-21	46.180	47.180	45.980	46.720	46.720	13,252,600

← NewerPage 21 of 21 · 1,255 trading days

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.