United Airlines Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	46.205	46.731	45.679	45.679	45.679	16,579
2023-09-12	47.690	48.100	47.350	47.819	47.819	24,125
2023-09-11	47.600	47.920	46.991	47.920	47.920	7,252
2023-09-08	47.600	47.868	47.300	47.315	47.315	4,489
2023-09-07	48.094	48.210	47.629	47.970	47.970	6,340
2023-09-06	48.590	49.643	47.900	48.448	48.448	7,805
2023-09-05	48.970	49.231	47.400	48.219	48.219	57,230
2023-09-01	50.130	50.130	49.125	49.618	49.618	8,491
2023-08-31	50.565	50.565	49.640	50.062	50.062	7,793
2023-08-30	50.056	50.519	50.056	50.150	50.150	6,618
2023-08-29	49.111	50.320	49.111	50.250	50.250	2,672
2023-08-25	49.459	49.459	48.521	48.801	48.801	13,379
2023-08-24	50.230	50.309	49.018	49.709	49.709	48,530
2023-08-23	49.290	50.308	48.675	50.308	50.308	3,859
2023-08-22	49.960	49.960	48.999	49.381	49.381	1,427
2023-08-21	49.420	49.420	48.952	49.148	49.148	2,589
2023-08-18	48.740	49.266	48.625	48.950	48.950	1,865
2023-08-17	50.650	50.650	49.600	49.945	49.945	6,434
2023-08-16	51.385	52.001	50.930	50.930	50.930	1,657
2023-08-15	51.711	51.734	51.222	51.470	51.470	2,288
2023-08-14	52.020	52.419	51.722	52.369	52.369	5,853
2023-08-11	52.301	52.462	51.870	52.461	52.461	3,121
2023-08-10	53.420	53.760	52.634	52.659	52.659	4,569
2023-08-09	54.990	54.990	52.930	53.550	53.550	59,603
2023-08-08	53.000	54.268	53.000	54.268	54.268	31,172
2023-08-07	53.389	53.389	52.489	53.205	53.205	34,466
2023-08-04	52.530	52.530	51.865	52.177	52.177	6,985
2023-08-03	52.021	52.285	51.665	51.702	51.702	4,842
2023-08-02	52.762	52.762	52.270	52.725	52.725	8,362
2023-08-01	53.388	53.405	52.319	53.130	53.130	8,867
2023-07-31	54.240	54.390	54.030	54.130	54.130	4,135
2023-07-28	53.720	54.680	53.720	53.985	53.985	8,543
2023-07-27	53.970	54.127	53.242	53.242	53.242	31,603
2023-07-26	54.527	54.840	53.617	53.951	53.951	26,846
2023-07-25	54.912	55.129	53.361	54.045	54.045	47,961
2023-07-24	57.280	57.280	55.700	56.322	56.322	22,629
2023-07-21	57.208	58.200	56.521	57.750	57.750	28,964
2023-07-20	56.115	57.525	54.953	56.941	56.941	106,950
2023-07-19	54.620	55.100	54.047	54.429	54.429	22,668
2023-07-18	53.239	54.332	53.239	54.140	54.140	4,202
2023-07-17	53.300	54.110	53.249	53.650	53.650	4,055
2023-07-14	55.170	55.170	53.421	53.493	53.493	9,938
2023-07-13	56.920	57.375	55.199	56.219	56.219	9,883
2023-07-12	56.100	56.614	55.005	55.660	55.660	10,463
2023-07-11	55.970	56.212	55.437	56.212	56.212	9,891
2023-07-10	55.340	56.465	55.328	56.292	56.292	4,170
2023-07-07	54.550	55.728	54.550	55.728	55.728	12,392
2023-07-06	54.850	55.190	54.195	54.428	54.428	3,454
2023-07-05	54.330	56.200	54.282	55.821	55.821	6,104
2023-07-03	54.940	55.179	54.430	54.992	54.992	12,184
2023-06-30	54.250	54.578	53.979	54.488	54.488	8,877
2023-06-29	56.420	56.692	54.360	54.360	54.360	8,461
2023-06-28	56.430	56.950	55.982	56.260	56.260	7,783
2023-06-27	54.020	56.400	54.020	56.235	56.235	11,749
2023-06-26	52.770	53.666	52.770	53.450	53.450	5,837
2023-06-23	51.822	52.605	51.822	52.579	52.579	8,016
2023-06-22	52.584	53.225	52.552	53.035	53.035	3,264
2023-06-21	52.430	52.940	52.350	52.698	52.698	4,589
2023-06-20	52.920	52.920	52.340	52.872	52.872	1,906
2023-06-19	53.500	53.500	53.500	53.500	53.500	54

← NewerPage 14 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.