United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-26	54.050	54.470	53.220	53.780	53.780	12,358,800
2021-04-23	51.210	53.350	50.640	53.110	53.110	13,841,100
2021-04-22	52.340	53.090	50.880	51.030	51.030	20,538,200
2021-04-21	49.880	51.890	48.900	51.860	51.860	21,085,600
2021-04-20	53.470	53.790	49.470	50.300	50.300	44,364,800
2021-04-19	55.790	55.970	54.740	54.990	54.990	13,984,400
2021-04-16	56.470	57.150	55.710	55.870	55.870	10,620,400
2021-04-15	57.790	57.850	55.570	56.120	56.120	12,123,400
2021-04-14	57.460	58.520	56.540	56.920	56.920	12,971,100
2021-04-13	54.410	56.860	53.900	56.660	56.660	15,349,400
2021-04-12	57.570	57.710	55.290	56.160	56.160	18,714,700
2021-04-09	59.020	59.360	57.790	58.430	58.430	10,896,100
2021-04-08	59.140	59.470	57.750	59.430	59.430	13,655,800
2021-04-07	59.790	61.340	59.190	59.570	59.570	13,772,600
2021-04-06	59.880	60.420	58.870	59.480	59.480	11,917,200
2021-04-05	59.340	60.890	58.940	59.290	59.290	17,175,700
2021-04-01	57.660	58.550	57.280	57.820	57.820	10,932,200
2021-03-31	58.000	58.010	57.060	57.540	57.540	11,023,800
2021-03-30	56.780	58.500	56.480	58.210	58.210	12,708,900
2021-03-29	56.800	57.310	55.410	56.200	56.200	12,083,000
2021-03-26	57.090	57.370	55.220	56.830	56.830	15,432,400
2021-03-25	52.910	56.290	52.030	56.050	56.050	21,500,100
2021-03-24	55.660	56.960	53.780	53.830	53.830	18,015,800
2021-03-23	57.110	58.080	53.850	54.360	54.360	21,698,200
2021-03-22	59.750	60.200	58.210	58.330	58.330	12,958,300
2021-03-19	60.900	60.950	58.640	60.770	60.770	19,643,800
2021-03-18	62.170	63.700	60.580	60.820	60.820	19,105,700
2021-03-17	59.110	62.560	58.860	62.450	62.450	18,338,000
2021-03-16	61.110	61.200	59.210	59.810	59.810	18,306,400
2021-03-15	58.250	61.690	57.920	60.940	60.940	35,290,100
2021-03-12	54.000	56.440	53.610	56.290	56.290	19,762,500
2021-03-11	54.300	55.870	53.370	54.060	54.060	17,140,800
2021-03-10	53.400	54.370	52.850	53.920	53.920	13,438,900
2021-03-09	53.810	54.160	51.800	53.430	53.430	15,292,800
2021-03-08	51.350	54.330	51.340	54.060	54.060	17,589,000
2021-03-05	52.650	52.730	46.560	50.520	50.520	21,503,200
2021-03-04	54.640	54.850	49.950	52.050	52.050	19,937,500
2021-03-03	53.610	55.200	53.280	54.570	54.570	18,438,900
2021-03-02	53.660	54.050	52.750	53.210	53.210	12,371,000
2021-03-01	55.440	55.930	52.780	53.310	53.310	19,500,600
2021-02-26	51.510	53.410	51.200	52.680	52.680	18,330,200
2021-02-25	54.850	55.000	50.420	51.780	51.780	25,950,000
2021-02-24	51.110	55.870	50.870	54.960	54.960	27,482,100
2021-02-23	50.200	51.180	46.960	50.610	50.610	20,125,000
2021-02-22	49.260	51.820	48.350	49.700	49.700	27,547,900
2021-02-19	45.520	48.360	45.440	48.030	48.030	21,112,000
2021-02-18	45.200	45.440	44.300	44.960	44.960	10,250,400
2021-02-17	45.410	46.480	44.720	46.080	46.080	12,821,500
2021-02-16	45.070	45.810	44.560	45.710	45.710	13,954,900
2021-02-12	43.110	44.470	42.900	43.940	43.940	8,987,500
2021-02-11	43.640	43.840	42.990	43.440	43.440	8,478,100
2021-02-10	43.860	44.220	43.360	43.780	43.780	9,772,500
2021-02-09	44.060	44.090	42.820	43.320	43.320	11,967,200
2021-02-08	42.500	44.640	42.220	44.350	44.350	19,794,300
2021-02-05	42.880	42.940	41.940	42.140	42.140	10,764,300
2021-02-04	42.150	42.610	41.840	42.410	42.410	13,633,800
2021-02-03	41.020	42.200	40.520	42.040	42.040	15,174,800
2021-02-02	40.630	40.910	39.940	40.830	40.830	13,118,600
2021-02-01	40.350	40.410	39.170	39.940	39.940	13,143,400
2021-01-29	42.110	42.500	39.770	39.990	39.990	24,192,600

← NewerPage 24 of 79 · 4,732 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.