United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	49.370	49.410	47.460	47.880	47.880	13,271,500
2021-10-12	49.090	50.140	48.670	49.670	49.670	7,402,300
2021-10-11	48.750	49.980	48.230	49.180	49.180	8,145,100
2021-10-08	49.500	49.650	48.650	49.160	49.160	7,349,300
2021-10-07	50.870	50.900	49.210	49.520	49.520	10,812,100
2021-10-06	49.850	50.280	49.060	50.220	50.220	9,995,900
2021-10-05	51.360	51.860	50.370	50.880	50.880	9,828,100
2021-10-04	51.760	52.430	50.980	51.300	51.300	13,986,700
2021-10-01	48.900	51.480	48.880	51.340	51.340	21,464,900
2021-09-30	48.380	48.400	47.180	47.570	47.570	12,016,500
2021-09-29	48.880	49.410	47.780	48.710	48.710	9,791,600
2021-09-28	49.020	49.670	48.350	48.680	48.680	9,820,600
2021-09-27	49.510	50.560	48.980	49.080	49.080	14,094,300
2021-09-24	47.380	48.950	47.380	48.790	48.790	12,236,400
2021-09-23	46.180	47.830	46.100	47.470	47.470	13,703,500
2021-09-22	44.850	46.290	44.830	45.680	45.680	13,783,000
2021-09-21	45.500	46.260	44.280	44.450	44.450	12,217,700
2021-09-20	44.760	45.340	43.590	45.270	45.270	14,700,300
2021-09-17	44.780	45.500	44.110	44.540	44.540	11,743,900
2021-09-16	43.860	45.410	43.850	44.470	44.470	12,204,300
2021-09-15	43.650	43.910	43.020	43.860	43.860	10,321,600
2021-09-14	44.630	44.930	43.580	43.870	43.870	10,762,800
2021-09-13	44.730	45.180	43.570	44.840	44.840	14,173,600
2021-09-10	46.820	46.820	44.180	44.340	44.340	17,498,600
2021-09-09	45.240	47.740	45.070	46.580	46.580	12,872,300
2021-09-08	46.700	47.190	45.420	45.530	45.530	9,053,400
2021-09-07	46.020	46.780	45.680	46.570	46.570	7,802,500
2021-09-03	46.600	47.360	45.920	46.220	46.220	7,705,300
2021-09-02	46.280	47.490	45.870	46.760	46.760	9,780,100
2021-09-01	46.750	46.930	45.950	46.190	46.190	8,608,000
2021-08-31	45.730	46.830	45.610	46.510	46.510	8,884,200
2021-08-30	48.010	48.010	45.710	45.910	45.910	11,376,100
2021-08-27	47.170	48.220	47.030	47.710	47.710	6,824,300
2021-08-26	47.300	48.020	46.400	47.010	47.010	8,604,000
2021-08-25	47.300	47.940	46.540	47.590	47.590	9,772,300
2021-08-24	46.340	47.560	46.280	47.120	47.120	10,048,000
2021-08-23	44.640	45.630	44.320	45.530	45.530	8,269,200
2021-08-20	43.790	44.320	43.480	44.030	44.030	9,867,000
2021-08-19	44.770	44.900	43.170	43.930	43.930	12,360,700
2021-08-18	45.120	45.990	44.710	45.040	45.040	9,460,700
2021-08-17	45.440	45.800	44.520	45.290	45.290	9,745,500
2021-08-16	45.620	46.550	45.160	46.300	46.300	8,402,500
2021-08-13	47.080	47.380	46.270	46.490	46.490	7,572,400
2021-08-12	47.910	48.010	46.550	47.240	47.240	9,307,300
2021-08-11	47.140	48.410	46.460	48.210	48.210	12,779,300
2021-08-10	46.370	48.240	46.170	47.680	47.680	12,551,700
2021-08-09	46.990	47.000	45.530	46.450	46.450	13,064,800
2021-08-06	47.720	48.130	46.580	47.620	47.620	9,919,300
2021-08-05	45.520	47.670	45.380	47.240	47.240	12,644,600
2021-08-04	45.520	46.650	44.900	45.280	45.280	12,205,000
2021-08-03	46.120	46.570	44.610	46.540	46.540	12,597,000
2021-08-02	46.850	48.230	45.950	46.070	46.070	10,995,900
2021-07-30	47.690	48.230	46.490	46.720	46.720	12,123,500
2021-07-29	49.580	49.600	48.460	48.490	48.490	7,643,600
2021-07-28	49.080	49.510	48.040	49.140	49.140	9,772,500
2021-07-27	49.110	49.570	48.090	48.650	48.650	10,559,900
2021-07-26	47.500	49.530	47.400	49.460	49.460	10,775,300
2021-07-23	48.140	48.480	47.160	47.530	47.530	9,491,300
2021-07-22	47.690	48.700	46.800	47.950	47.950	12,922,300
2021-07-21	47.120	48.940	46.990	48.100	48.100	23,048,300

← NewerPage 22 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.