United Airlines Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 52.110 | 52.301 | 51.370 | 52.291 | 52.291 | 11,075 |
| 2024-06-04 | 52.720 | 54.000 | 52.030 | 52.030 | 52.030 | 31,841 |
| 2024-06-03 | 53.689 | 54.524 | 52.270 | 52.689 | 52.689 | 84,166 |
| 2024-05-31 | 51.650 | 52.935 | 51.650 | 52.515 | 52.515 | 44,568 |
| 2024-05-30 | 51.968 | 52.088 | 51.300 | 51.560 | 51.560 | 10,592 |
| 2024-05-29 | 50.120 | 51.568 | 48.330 | 51.340 | 51.340 | 19,317 |
| 2024-05-28 | 51.844 | 51.870 | 50.901 | 50.901 | 50.901 | 53,610 |
| 2024-05-24 | 52.245 | 52.245 | 51.300 | 51.538 | 51.538 | 31,871 |
| 2024-05-23 | 52.336 | 52.580 | 51.413 | 51.700 | 51.700 | 37,570 |
| 2024-05-22 | 52.882 | 53.390 | 52.380 | 52.380 | 52.380 | 44,012 |
| 2024-05-21 | 54.352 | 54.450 | 53.322 | 53.358 | 53.358 | 40,278 |
| 2024-05-20 | 55.030 | 55.210 | 54.672 | 54.980 | 54.980 | 138,880 |
| 2024-05-17 | 55.320 | 55.810 | 54.930 | 54.935 | 54.935 | 62,358 |
| 2024-05-16 | 55.600 | 56.165 | 54.708 | 54.950 | 54.950 | 47,059 |
| 2024-05-15 | 55.340 | 55.355 | 54.835 | 54.915 | 54.915 | 6,844 |
| 2024-05-14 | 54.837 | 55.200 | 54.800 | 55.005 | 55.005 | 38,191 |
| 2024-05-13 | 53.260 | 54.665 | 53.230 | 54.413 | 54.413 | 59,377 |
| 2024-05-10 | 53.100 | 53.370 | 52.490 | 52.770 | 52.770 | 19,474 |
| 2024-05-09 | 52.980 | 53.150 | 52.680 | 52.920 | 52.920 | 8,114 |
| 2024-05-08 | 53.120 | 53.450 | 52.738 | 53.340 | 53.340 | 10,012 |
| 2024-05-07 | 53.302 | 53.302 | 52.585 | 53.110 | 53.110 | 50,877 |
| 2024-05-03 | 52.200 | 52.725 | 51.260 | 51.438 | 51.438 | 38,660 |
| 2024-05-02 | 51.519 | 51.645 | 51.020 | 51.570 | 51.570 | 16,065 |
| 2024-05-01 | 51.400 | 51.500 | 49.780 | 50.132 | 50.132 | 92,061 |
| 2024-04-30 | 52.356 | 52.660 | 51.767 | 51.950 | 51.950 | 38,549 |
| 2024-04-29 | 52.800 | 52.840 | 52.169 | 52.490 | 52.490 | 241,013 |
| 2024-04-26 | 53.070 | 53.328 | 52.350 | 52.541 | 52.541 | 8,315 |
| 2024-04-25 | 52.162 | 52.980 | 51.351 | 52.890 | 52.890 | 45,826 |
| 2024-04-24 | 53.760 | 53.910 | 52.140 | 52.690 | 52.690 | 64,429 |
| 2024-04-23 | 53.060 | 54.620 | 52.830 | 54.495 | 54.495 | 27,629 |
| 2024-04-22 | 51.380 | 54.055 | 51.380 | 53.965 | 53.965 | 146,353 |
| 2024-04-19 | 51.200 | 53.060 | 49.200 | 51.376 | 51.376 | 37,878 |
| 2024-04-18 | 48.480 | 51.742 | 48.300 | 50.780 | 50.780 | 83,275 |
| 2024-04-17 | 43.480 | 48.309 | 43.480 | 48.185 | 48.185 | 343,303 |
| 2024-04-16 | 40.720 | 41.640 | 40.140 | 41.575 | 41.575 | 43,358 |
| 2024-04-15 | 42.378 | 42.820 | 41.180 | 41.280 | 41.280 | 115,543 |
| 2024-04-12 | 42.800 | 42.800 | 41.120 | 41.660 | 41.660 | 35,371 |
| 2024-04-11 | 42.300 | 42.720 | 42.050 | 42.638 | 42.638 | 79,730 |
| 2024-04-10 | 43.537 | 44.810 | 42.400 | 42.425 | 42.425 | 144,404 |
| 2024-04-09 | 43.430 | 43.710 | 42.980 | 43.610 | 43.610 | 48,552 |
| 2024-04-08 | 43.030 | 43.840 | 42.690 | 43.640 | 43.640 | 435,281 |
| 2024-04-05 | 43.177 | 43.469 | 42.795 | 43.192 | 43.192 | 187,673 |
| 2024-04-04 | 44.980 | 45.730 | 44.980 | 45.165 | 45.165 | 33,405 |
| 2024-04-03 | 45.800 | 46.235 | 44.780 | 44.865 | 44.865 | 116,631 |
| 2024-04-02 | 46.500 | 46.500 | 45.300 | 45.690 | 45.690 | 99,157 |
| 2024-03-28 | 47.240 | 47.980 | 47.240 | 47.830 | 47.830 | 51,037 |
| 2024-03-27 | 45.717 | 47.460 | 45.620 | 47.065 | 47.065 | 33,723 |
| 2024-03-26 | 45.178 | 45.890 | 44.890 | 45.630 | 45.630 | 62,778 |
| 2024-03-25 | 46.170 | 46.170 | 43.543 | 44.600 | 44.600 | 134,309 |
| 2024-03-22 | 46.510 | 46.690 | 46.140 | 46.500 | 46.500 | 30,328 |
| 2024-03-21 | 46.150 | 46.560 | 45.950 | 46.395 | 46.395 | 23,327 |
| 2024-03-20 | 43.950 | 45.770 | 43.540 | 45.701 | 45.701 | 70,807 |
| 2024-03-19 | 43.630 | 44.010 | 43.350 | 43.699 | 43.699 | 80,838 |
| 2024-03-18 | 43.620 | 43.680 | 42.550 | 43.530 | 43.530 | 14,902 |
| 2024-03-15 | 42.780 | 43.660 | 42.780 | 43.495 | 43.495 | 81,700 |
| 2024-03-14 | 42.910 | 42.990 | 41.991 | 42.435 | 42.435 | 65,891 |
| 2024-03-13 | 41.240 | 43.209 | 41.240 | 43.145 | 43.145 | 64,476 |
| 2024-03-12 | 42.670 | 42.670 | 40.833 | 42.140 | 42.140 | 30,603 |
| 2024-03-11 | 43.150 | 43.150 | 42.560 | 43.010 | 43.010 | 32,065 |
| 2024-03-08 | 44.110 | 44.441 | 43.271 | 43.450 | 43.450 | 75,722 |
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.