United Airlines Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	44.090	44.710	44.090	44.160	44.160	32,132
2024-03-06	44.074	44.800	43.870	44.212	44.212	63,094
2024-03-05	43.800	44.000	43.450	43.835	43.835	92,554
2024-03-04	44.890	45.170	43.665	44.430	44.430	113,016
2024-03-01	45.445	45.746	44.390	44.710	44.710	81,551
2024-02-29	45.080	45.620	44.950	45.240	45.240	36,389
2024-02-28	44.505	45.094	44.430	44.899	44.899	52,080
2024-02-27	45.283	45.460	44.580	44.770	44.770	37,225
2024-02-26	45.455	46.215	45.455	45.630	45.630	38,230
2024-02-23	45.096	45.719	44.970	45.391	45.391	34,252
2024-02-22	44.413	45.827	44.413	45.271	45.271	27,204
2024-02-21	43.110	44.088	42.920	44.020	44.020	27,965
2024-02-20	41.720	43.404	41.680	42.953	42.953	112,513
2024-02-16	42.847	42.847	41.635	42.050	42.050	33,724
2024-02-15	43.330	43.675	42.650	42.880	42.880	99,093
2024-02-14	41.870	42.700	41.720	42.610	42.610	11,935
2024-02-13	42.050	42.310	41.140	41.420	41.420	24,633
2024-02-12	42.160	43.280	42.150	43.139	43.139	12,258
2024-02-09	42.500	42.990	41.620	42.099	42.099	87,000
2024-02-08	41.120	41.340	40.460	41.060	41.060	22,335
2024-02-07	41.375	41.560	40.850	41.531	41.531	14,453
2024-02-06	39.900	41.210	39.754	41.100	41.100	21,420
2024-02-05	40.715	40.780	40.080	40.180	40.180	63,586
2024-02-02	41.258	41.460	40.900	41.457	41.457	31,897
2024-02-01	41.616	42.070	40.410	41.380	41.380	24,722
2024-01-31	41.410	42.390	40.920	41.900	41.900	20,303
2024-01-30	41.694	42.118	41.600	42.030	42.030	5,953
2024-01-29	42.500	42.842	42.230	42.480	42.480	27,561
2024-01-26	43.080	43.540	42.320	42.500	42.500	19,015
2024-01-25	42.195	43.090	41.800	42.457	42.457	54,178
2024-01-24	41.150	41.300	40.548	40.830	40.830	23,035
2024-01-23	40.820	42.280	39.795	40.790	40.790	163,860
2024-01-22	38.995	39.462	38.375	38.375	38.375	38,614
2024-01-19	39.990	39.990	38.580	38.890	38.890	43,183
2024-01-18	38.180	39.265	37.882	39.230	39.230	48,760
2024-01-17	38.460	38.770	37.790	37.880	37.880	39,699
2024-01-16	39.400	39.400	38.160	38.859	38.859	57,585
2024-01-12	43.000	43.000	40.000	40.350	40.350	148,591
2024-01-11	44.105	44.230	43.490	43.899	43.899	27,480
2024-01-10	43.680	44.480	43.470	44.189	44.189	13,764
2024-01-09	43.400	44.089	43.091	43.830	43.830	32,677
2024-01-08	41.300	43.161	40.500	43.160	43.160	33,016
2024-01-05	40.410	41.995	40.410	41.941	41.941	10,615
2024-01-04	39.720	40.879	39.710	40.469	40.469	4,045
2024-01-03	40.130	40.540	39.519	39.615	39.615	30,375
2024-01-02	41.250	41.645	40.600	41.298	41.298	6,825
2023-12-29	41.840	41.870	41.250	41.445	41.445	8,368
2023-12-28	41.660	41.910	41.500	41.820	41.820	6,956
2023-12-27	42.022	42.141	41.625	41.821	41.821	14,704
2023-12-22	42.580	42.950	42.380	42.510	42.510	4,346
2023-12-21	41.800	42.582	41.800	42.550	42.550	10,043
2023-12-20	41.962	42.720	41.632	42.350	42.350	9,147
2023-12-19	42.630	42.940	42.348	42.449	42.449	9,180
2023-12-18	43.650	43.650	42.170	42.350	42.350	15,250
2023-12-15	43.595	43.840	43.232	43.450	43.450	12,847
2023-12-14	42.152	43.750	42.152	43.440	43.440	32,379
2023-12-13	41.270	41.270	39.800	40.791	40.791	13,148
2023-12-12	40.670	41.271	40.523	40.978	40.978	18,588
2023-12-11	40.900	41.120	40.690	40.810	40.810	8,975
2023-12-08	41.300	41.580	40.800	40.800	40.800	31,664

← NewerPage 12 of 21 · 1,241 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.