United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	43.550	46.460	43.070	46.320	46.320	21,894,000
2021-07-19	43.700	44.650	42.560	43.460	43.460	26,444,000
2021-07-16	48.450	48.480	45.830	46.010	46.010	13,760,700
2021-07-15	47.900	48.630	46.960	47.710	47.710	12,331,800
2021-07-14	49.040	49.960	47.870	48.160	48.160	14,949,300
2021-07-13	49.760	50.040	48.380	48.500	48.500	14,287,200
2021-07-12	50.330	51.020	49.440	50.620	50.620	11,567,200
2021-07-09	50.330	51.320	49.970	51.100	51.100	9,914,700
2021-07-08	49.080	50.520	48.570	49.660	49.660	13,207,800
2021-07-07	51.040	51.870	49.780	50.300	50.300	12,719,100
2021-07-06	52.680	53.210	51.020	51.440	51.440	10,652,300
2021-07-02	53.170	53.170	52.090	52.770	52.770	9,205,500
2021-07-01	52.790	53.760	52.690	53.080	53.080	8,577,600
2021-06-30	52.270	52.960	51.870	52.290	52.290	9,244,500
2021-06-29	52.660	53.080	52.030	52.150	52.150	12,598,300
2021-06-28	53.500	53.510	51.670	52.490	52.490	19,098,800
2021-06-25	54.520	54.570	53.720	53.880	53.880	12,256,400
2021-06-24	55.110	55.390	53.960	54.340	54.340	11,548,600
2021-06-23	55.130	55.490	54.900	55.120	55.120	9,957,500
2021-06-22	55.490	55.570	54.100	55.170	55.170	9,819,700
2021-06-21	55.240	55.880	54.550	55.690	55.690	10,891,600
2021-06-18	53.870	55.380	53.540	54.920	54.920	12,490,700
2021-06-17	55.770	56.410	53.480	54.240	54.240	12,509,900
2021-06-16	55.180	56.100	54.980	55.600	55.600	9,952,000
2021-06-15	55.740	56.020	54.920	55.290	55.290	7,542,000
2021-06-14	56.630	57.000	55.540	55.740	55.740	8,248,500
2021-06-11	56.160	56.830	56.100	56.520	56.520	9,780,500
2021-06-10	57.600	58.070	55.930	56.260	56.260	11,664,000
2021-06-09	57.990	58.010	57.170	57.230	57.230	8,151,500
2021-06-08	57.900	58.120	56.830	57.730	57.730	10,778,000
2021-06-07	57.340	57.970	57.020	57.300	57.300	8,915,000
2021-06-04	58.300	58.400	56.720	56.930	56.930	13,622,800
2021-06-03	59.600	59.600	57.680	57.730	57.730	13,746,500
2021-06-02	60.150	60.590	59.610	60.290	60.290	12,089,200
2021-06-01	59.120	60.410	58.960	59.670	59.670	14,321,100
2021-05-28	58.950	59.200	57.960	58.350	58.350	14,357,300
2021-05-27	58.590	59.230	57.870	59.130	59.130	12,307,500
2021-05-26	57.750	58.430	57.230	58.010	58.010	11,697,300
2021-05-25	57.650	59.290	56.780	56.980	56.980	23,605,700
2021-05-24	56.000	56.340	54.920	56.140	56.140	9,470,700
2021-05-21	55.450	55.970	55.120	55.300	55.300	10,527,400
2021-05-20	56.000	56.000	54.210	55.090	55.090	11,702,500
2021-05-19	55.080	56.270	54.480	55.790	55.790	15,121,600
2021-05-18	57.080	57.750	55.950	56.380	56.380	13,706,200
2021-05-17	55.010	56.730	54.260	56.570	56.570	17,529,900
2021-05-14	53.400	55.510	53.290	55.280	55.280	14,499,200
2021-05-13	51.420	52.730	51.070	52.430	52.430	13,363,900
2021-05-12	52.120	53.080	50.900	51.010	51.010	12,728,700
2021-05-11	52.040	53.170	51.200	52.700	52.700	15,065,900
2021-05-10	54.950	55.610	54.000	54.030	54.030	10,852,900
2021-05-07	52.930	54.960	52.690	54.730	54.730	11,819,900
2021-05-06	53.430	53.770	52.100	53.050	53.050	10,524,400
2021-05-05	52.750	53.960	52.440	53.270	53.270	11,151,300
2021-05-04	54.090	54.470	51.730	52.800	52.800	13,673,200
2021-05-03	54.670	54.870	53.610	54.460	54.460	9,912,900
2021-04-30	53.220	54.910	53.130	54.400	54.400	11,144,000
2021-04-29	54.100	54.320	53.120	53.690	53.690	9,804,800
2021-04-28	53.250	54.040	52.970	53.550	53.550	11,536,000
2021-04-27	53.780	54.120	53.190	53.480	53.480	10,331,500
2021-04-26	54.050	54.470	53.220	53.780	53.780	12,358,800

← NewerPage 23 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.