United Airlines Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 43.770 | 44.131 | 43.550 | 44.008 | 44.008 | 9,547 |
| 2024-08-30 | 43.180 | 43.840 | 42.840 | 43.520 | 43.520 | 19,359 |
| 2024-08-29 | 41.720 | 43.230 | 41.640 | 43.050 | 43.050 | 21,185 |
| 2024-08-28 | 42.050 | 42.170 | 40.985 | 40.990 | 40.990 | 28,296 |
| 2024-08-27 | 42.850 | 42.870 | 42.378 | 42.870 | 42.870 | 1,619 |
| 2024-08-23 | 41.810 | 42.910 | 41.626 | 42.910 | 42.910 | 11,883 |
| 2024-08-22 | 42.200 | 42.520 | 41.592 | 41.730 | 41.730 | 26,527 |
| 2024-08-21 | 42.100 | 42.160 | 41.790 | 42.140 | 42.140 | 15,771 |
| 2024-08-20 | 42.150 | 42.368 | 41.600 | 41.759 | 41.759 | 45,250 |
| 2024-08-19 | 42.500 | 42.610 | 41.980 | 42.480 | 42.480 | 44,030 |
| 2024-08-16 | 42.882 | 42.882 | 41.390 | 41.867 | 41.867 | 95,546 |
| 2024-08-15 | 41.776 | 43.228 | 41.720 | 42.660 | 42.660 | 43,193 |
| 2024-08-14 | 41.140 | 41.180 | 40.160 | 40.160 | 40.160 | 14,853 |
| 2024-08-13 | 40.520 | 41.180 | 40.520 | 40.816 | 40.816 | 6,590 |
| 2024-08-12 | 40.932 | 41.186 | 40.531 | 40.745 | 40.745 | 27,032 |
| 2024-08-09 | 41.180 | 41.530 | 40.782 | 41.380 | 41.380 | 20,156 |
| 2024-08-08 | 39.120 | 40.680 | 39.120 | 40.600 | 40.600 | 2,838 |
| 2024-08-07 | 39.490 | 40.434 | 38.855 | 38.855 | 38.855 | 53,417 |
| 2024-08-06 | 38.500 | 39.640 | 38.112 | 39.490 | 39.490 | 52,201 |
| 2024-08-05 | 37.200 | 39.144 | 36.500 | 39.040 | 39.040 | 21,124 |
| 2024-08-02 | 41.940 | 41.940 | 40.080 | 40.085 | 40.085 | 52,706 |
| 2024-08-01 | 45.760 | 45.840 | 42.980 | 43.100 | 43.100 | 53,629 |
| 2024-07-31 | 46.620 | 46.694 | 46.000 | 46.150 | 46.150 | 5,343 |
| 2024-07-30 | 47.030 | 47.910 | 46.896 | 47.370 | 47.370 | 9,516 |
| 2024-07-29 | 47.370 | 47.370 | 46.450 | 46.768 | 46.768 | 20,706 |
| 2024-07-26 | 47.460 | 47.460 | 46.397 | 47.308 | 47.308 | 7,214 |
| 2024-07-25 | 45.950 | 47.640 | 45.690 | 46.788 | 46.788 | 7,371 |
| 2024-07-24 | 48.200 | 48.200 | 46.472 | 46.472 | 46.472 | 59,714 |
| 2024-07-23 | 48.354 | 48.809 | 47.987 | 48.735 | 48.735 | 1,359 |
| 2024-07-22 | 47.770 | 48.700 | 46.810 | 48.700 | 48.700 | 16,833 |
| 2024-07-19 | 46.320 | 47.330 | 44.976 | 47.165 | 47.165 | 14,309 |
| 2024-07-18 | 46.900 | 49.628 | 46.400 | 47.710 | 47.710 | 71,264 |
| 2024-07-17 | 46.820 | 47.520 | 46.510 | 47.338 | 47.338 | 65,240 |
| 2024-07-16 | 44.250 | 46.630 | 44.250 | 46.630 | 46.630 | 41,646 |
| 2024-07-15 | 44.860 | 44.970 | 44.230 | 44.412 | 44.412 | 62,701 |
| 2024-07-12 | 45.400 | 45.680 | 44.581 | 44.820 | 44.820 | 18,785 |
| 2024-07-11 | 45.014 | 45.491 | 43.770 | 44.811 | 44.811 | 17,609 |
| 2024-07-10 | 47.340 | 47.620 | 46.990 | 47.080 | 47.080 | 13,129 |
| 2024-07-09 | 46.961 | 47.605 | 46.730 | 47.385 | 47.385 | 6,208 |
| 2024-07-08 | 47.560 | 47.610 | 46.761 | 46.865 | 46.865 | 52,093 |
| 2024-07-05 | 48.300 | 48.400 | 46.580 | 47.250 | 47.250 | 45,371 |
| 2024-07-03 | 48.414 | 48.732 | 48.170 | 48.510 | 48.510 | 35,742 |
| 2024-07-02 | 48.350 | 48.450 | 47.875 | 47.980 | 47.980 | 6,277 |
| 2024-07-01 | 48.706 | 48.910 | 48.000 | 48.405 | 48.405 | 61,679 |
| 2024-06-28 | 48.250 | 48.850 | 48.090 | 48.440 | 48.440 | 35,452 |
| 2024-06-27 | 48.140 | 48.480 | 47.580 | 48.295 | 48.295 | 22,969 |
| 2024-06-26 | 47.990 | 48.491 | 46.774 | 48.200 | 48.200 | 14,279 |
| 2024-06-25 | 49.180 | 49.820 | 48.550 | 48.600 | 48.600 | 205,033 |
| 2024-06-24 | 48.524 | 49.590 | 48.370 | 49.150 | 49.150 | 4,530 |
| 2024-06-21 | 48.950 | 48.950 | 47.880 | 48.089 | 48.089 | 2,137 |
| 2024-06-20 | 49.420 | 49.771 | 49.045 | 49.140 | 49.140 | 14,227 |
| 2024-06-18 | 50.320 | 50.640 | 49.690 | 49.989 | 49.989 | 11,795 |
| 2024-06-17 | 49.719 | 50.210 | 49.502 | 50.072 | 50.072 | 26,672 |
| 2024-06-14 | 51.048 | 51.048 | 48.495 | 49.301 | 49.301 | 19,787 |
| 2024-06-13 | 52.732 | 52.732 | 51.160 | 51.790 | 51.790 | 21,405 |
| 2024-06-12 | 53.000 | 54.100 | 52.620 | 52.790 | 52.790 | 24,707 |
| 2024-06-11 | 52.570 | 52.740 | 51.890 | 52.000 | 52.000 | 22,820 |
| 2024-06-10 | 53.040 | 53.470 | 52.290 | 53.230 | 53.230 | 38,875 |
| 2024-06-07 | 52.750 | 53.330 | 52.635 | 52.800 | 52.800 | 21,713 |
| 2024-06-06 | 53.040 | 55.050 | 53.040 | 53.200 | 53.200 | 32,953 |
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.