United Airlines Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 92.250 | 92.710 | 90.560 | 91.170 | 91.170 | 4,470,000 |
| 2024-11-14 | 90.750 | 93.330 | 90.600 | 91.160 | 91.160 | 6,063,800 |
| 2024-11-13 | 90.070 | 92.280 | 89.140 | 89.780 | 89.780 | 8,040,800 |
| 2024-11-12 | 88.410 | 89.240 | 87.060 | 89.130 | 89.130 | 6,054,500 |
| 2024-11-11 | 87.860 | 89.600 | 87.340 | 89.430 | 89.430 | 5,674,900 |
| 2024-11-08 | 86.000 | 87.870 | 85.600 | 87.510 | 87.510 | 4,604,600 |
| 2024-11-07 | 86.580 | 87.840 | 85.360 | 85.430 | 85.430 | 5,314,500 |
| 2024-11-06 | 85.000 | 87.840 | 84.300 | 87.580 | 87.580 | 11,592,000 |
| 2024-11-05 | 77.260 | 80.090 | 77.260 | 80.030 | 80.030 | 4,601,500 |
| 2024-11-04 | 79.870 | 80.290 | 77.140 | 77.250 | 77.250 | 6,452,200 |
| 2024-11-01 | 79.190 | 81.350 | 78.790 | 80.460 | 80.460 | 6,762,300 |
| 2024-10-31 | 79.700 | 81.050 | 78.120 | 78.260 | 78.260 | 6,907,500 |
| 2024-10-30 | 76.670 | 80.820 | 76.670 | 80.420 | 80.420 | 9,568,100 |
| 2024-10-29 | 75.390 | 77.620 | 75.150 | 76.930 | 76.930 | 5,086,400 |
| 2024-10-28 | 76.580 | 77.940 | 76.070 | 76.090 | 76.090 | 7,411,900 |
| 2024-10-25 | 74.900 | 76.080 | 73.940 | 74.640 | 74.640 | 7,836,400 |
| 2024-10-24 | 74.420 | 75.410 | 72.920 | 74.510 | 74.510 | 5,887,500 |
| 2024-10-23 | 73.870 | 74.440 | 72.890 | 73.450 | 73.450 | 5,074,500 |
| 2024-10-22 | 73.800 | 74.720 | 72.570 | 74.490 | 74.490 | 6,626,900 |
| 2024-10-21 | 73.250 | 74.970 | 72.570 | 74.000 | 74.000 | 8,063,800 |
| 2024-10-18 | 73.870 | 74.950 | 72.900 | 74.150 | 74.150 | 8,399,400 |
| 2024-10-17 | 72.000 | 74.560 | 71.590 | 73.330 | 73.330 | 14,729,800 |
| 2024-10-16 | 65.400 | 73.650 | 65.110 | 72.020 | 72.020 | 37,212,900 |
| 2024-10-15 | 64.180 | 65.020 | 63.500 | 64.050 | 64.050 | 12,808,000 |
| 2024-10-14 | 62.330 | 63.810 | 62.060 | 63.530 | 63.530 | 8,236,000 |
| 2024-10-11 | 60.000 | 61.930 | 59.710 | 61.800 | 61.800 | 5,656,400 |
| 2024-10-10 | 58.430 | 60.640 | 58.390 | 60.260 | 60.260 | 6,757,100 |
| 2024-10-09 | 60.400 | 61.040 | 59.080 | 59.430 | 59.430 | 6,537,800 |
| 2024-10-08 | 59.680 | 61.620 | 59.530 | 60.010 | 60.010 | 7,092,800 |
| 2024-10-07 | 59.000 | 60.380 | 58.540 | 59.180 | 59.180 | 7,501,900 |
| 2024-10-04 | 57.940 | 59.440 | 57.370 | 59.220 | 59.220 | 11,169,300 |
| 2024-10-03 | 55.600 | 56.210 | 54.930 | 55.620 | 55.620 | 6,866,800 |
| 2024-10-02 | 55.350 | 56.050 | 54.640 | 55.740 | 55.740 | 5,372,900 |
| 2024-10-01 | 56.870 | 56.950 | 54.730 | 56.130 | 56.130 | 10,449,500 |
| 2024-09-30 | 57.750 | 58.390 | 56.710 | 57.060 | 57.060 | 5,288,900 |
| 2024-09-27 | 58.980 | 60.230 | 57.950 | 57.990 | 57.990 | 9,393,400 |
| 2024-09-26 | 55.580 | 59.380 | 55.490 | 58.850 | 58.850 | 17,688,200 |
| 2024-09-25 | 53.580 | 55.140 | 53.580 | 54.110 | 54.110 | 7,416,200 |
| 2024-09-24 | 52.430 | 53.650 | 52.130 | 53.630 | 53.630 | 4,546,500 |
| 2024-09-23 | 52.170 | 52.540 | 51.440 | 52.360 | 52.360 | 4,181,300 |
| 2024-09-20 | 52.480 | 52.900 | 51.940 | 52.170 | 52.170 | 6,514,200 |
| 2024-09-19 | 54.060 | 54.240 | 52.340 | 52.590 | 52.590 | 6,547,200 |
| 2024-09-18 | 52.740 | 54.430 | 52.590 | 52.960 | 52.960 | 7,461,700 |
| 2024-09-17 | 52.000 | 53.750 | 51.900 | 52.640 | 52.640 | 8,701,200 |
| 2024-09-16 | 50.380 | 51.440 | 50.310 | 51.340 | 51.340 | 5,642,000 |
| 2024-09-13 | 50.100 | 51.240 | 49.890 | 50.220 | 50.220 | 9,699,900 |
| 2024-09-12 | 49.780 | 50.800 | 47.460 | 49.650 | 49.650 | 10,374,900 |
| 2024-09-11 | 48.420 | 48.620 | 47.520 | 48.470 | 48.470 | 5,569,600 |
| 2024-09-10 | 49.000 | 49.040 | 47.010 | 48.420 | 48.420 | 6,060,700 |
| 2024-09-09 | 46.670 | 48.980 | 46.580 | 48.750 | 48.750 | 9,955,600 |
| 2024-09-06 | 44.980 | 46.190 | 44.850 | 46.010 | 46.010 | 7,922,000 |
| 2024-09-05 | 44.600 | 46.510 | 44.570 | 45.120 | 45.120 | 9,230,900 |
| 2024-09-04 | 43.800 | 44.420 | 43.800 | 44.170 | 44.170 | 4,078,500 |
| 2024-09-03 | 43.630 | 44.150 | 43.520 | 43.870 | 43.870 | 5,853,500 |
| 2024-08-30 | 43.180 | 44.160 | 42.870 | 44.040 | 44.040 | 6,621,200 |
| 2024-08-29 | 41.630 | 43.240 | 41.630 | 42.640 | 42.640 | 6,369,400 |
| 2024-08-28 | 42.050 | 42.180 | 40.960 | 41.330 | 41.330 | 6,637,000 |
| 2024-08-27 | 42.850 | 42.900 | 42.070 | 42.140 | 42.140 | 3,849,600 |
| 2024-08-26 | 43.450 | 43.660 | 42.740 | 42.780 | 42.780 | 3,410,900 |
| 2024-08-23 | 41.740 | 43.350 | 41.580 | 43.320 | 43.320 | 7,150,200 |
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.