United Airlines Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	41.370	42.000	41.190	41.370	41.370	11,408
2023-12-06	40.257	41.795	40.230	41.350	41.350	21,480
2023-12-05	40.108	40.190	39.153	39.565	39.565	14,543
2023-12-04	40.150	40.740	39.765	40.379	40.379	23,679
2023-12-01	39.543	40.330	39.200	40.060	40.060	8,239
2023-11-30	39.190	39.660	38.700	39.550	39.550	9,853
2023-11-29	39.299	40.190	39.270	39.560	39.560	7,111
2023-11-28	39.002	39.210	38.340	38.699	38.699	10,630
2023-11-27	39.520	39.580	38.903	39.090	39.090	21,791
2023-11-24	40.112	40.310	39.570	39.727	39.727	4,405
2023-11-22	39.982	41.350	39.982	40.050	40.050	31,842
2023-11-21	39.700	39.770	39.200	39.380	39.380	12,668
2023-11-20	39.530	39.940	39.440	39.820	39.820	4,320
2023-11-17	39.794	39.800	39.345	39.345	39.345	10,388
2023-11-16	39.910	40.270	39.171	39.360	39.360	6,026
2023-11-15	39.630	41.037	39.630	39.960	39.960	17,202
2023-11-14	39.040	39.590	38.910	39.440	39.440	28,095
2023-11-13	37.850	38.280	37.610	38.120	38.120	8,413
2023-11-10	37.380	37.760	37.250	37.740	37.740	47,861
2023-11-09	38.500	38.850	37.191	37.191	37.191	15,490
2023-11-08	37.643	38.499	37.643	38.083	38.083	68,323
2023-11-07	36.980	37.020	36.260	36.700	36.700	36,963
2023-11-06	37.898	37.930	36.290	36.410	36.410	9,104
2023-11-03	35.730	37.810	35.730	37.730	37.730	10,380
2023-11-02	35.689	35.730	35.280	35.610	35.610	32,614
2023-11-01	34.930	35.360	34.500	34.810	34.810	15,220
2023-10-31	34.480	34.998	34.265	34.750	34.750	3,680
2023-10-30	34.290	34.770	34.153	34.760	34.760	4,781
2023-10-27	35.120	35.140	33.830	33.900	33.900	23,279
2023-10-26	35.018	35.430	34.650	35.050	35.050	7,343
2023-10-25	35.100	35.290	34.811	35.000	35.000	5,514
2023-10-24	35.560	35.600	35.050	35.180	35.180	19,603
2023-10-23	34.882	35.920	34.691	35.585	35.585	45,678
2023-10-20	36.090	36.100	35.150	35.400	35.400	67,932
2023-10-19	36.110	37.163	36.090	36.360	36.360	52,846
2023-10-18	38.350	38.629	36.554	36.907	36.907	206,559
2023-10-17	39.440	40.430	39.415	40.120	40.120	4,066
2023-10-16	39.110	39.750	38.785	39.470	39.470	46,577
2023-10-13	39.470	39.780	38.900	38.927	38.927	10,493
2023-10-12	41.678	41.678	39.598	39.598	39.598	13,077
2023-10-11	40.779	41.093	40.300	40.700	40.700	4,181
2023-10-10	40.425	41.260	40.335	40.470	40.470	14,220
2023-10-09	40.700	40.730	39.070	39.800	39.800	23,613
2023-10-06	41.270	42.330	41.040	42.330	42.330	4,808
2023-10-05	41.830	41.990	41.219	41.421	41.421	8,015
2023-10-04	40.890	41.650	40.429	41.255	41.255	26,808
2023-10-03	41.361	41.390	40.441	40.449	40.449	4,432
2023-10-02	42.320	42.590	41.611	41.690	41.690	1,812
2023-09-29	42.570	42.971	42.001	42.105	42.105	6,772
2023-09-28	42.120	42.991	41.921	42.685	42.685	2,786
2023-09-27	42.820	42.820	41.720	41.885	41.885	8,358
2023-09-26	42.810	43.378	42.617	42.617	42.617	3,653
2023-09-25	42.750	42.988	42.188	42.905	42.905	2,741
2023-09-22	43.460	43.590	42.901	43.011	43.011	10,324
2023-09-21	44.020	44.409	43.654	44.145	44.145	3,586
2023-09-20	45.529	45.721	44.878	44.879	44.879	8,397
2023-09-19	44.420	45.225	44.420	45.161	45.161	5,363
2023-09-18	45.340	45.340	44.540	45.185	45.185	5,175
2023-09-15	45.360	46.403	45.235	45.820	45.820	3,418
2023-09-14	46.182	46.365	45.478	45.512	45.512	5,972

← NewerPage 13 of 21 · 1,248 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.