United Airlines Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	53.424	53.900	53.072	53.585	53.585	11,102
2023-06-15	52.780	53.300	52.780	53.260	53.260	5,098
2023-06-14	53.262	53.675	52.901	52.901	52.901	5,377
2023-06-13	51.710	53.170	51.710	53.170	53.170	10,481
2023-06-12	50.979	52.000	50.842	51.241	51.241	15,714
2023-06-09	49.990	50.760	49.990	50.620	50.620	6,541
2023-06-08	49.300	50.375	49.300	50.325	50.325	6,024
2023-06-07	49.165	49.675	48.890	49.218	49.218	6,524
2023-06-06	48.240	49.125	48.170	48.685	48.685	8,731
2023-06-05	48.500	48.500	47.742	48.230	48.230	16,480
2023-06-02	48.125	48.892	47.895	48.733	48.733	6,182
2023-06-01	47.545	48.077	47.208	47.602	47.602	8,038
2023-05-31	48.680	48.680	47.045	47.235	47.235	4,129
2023-05-30	47.801	48.580	47.649	47.760	47.760	2,778
2023-05-26	47.593	48.090	47.430	47.430	47.430	3,540
2023-05-25	47.440	47.750	46.800	47.450	47.450	9,590
2023-05-24	47.420	47.420	45.980	46.360	46.360	5,945
2023-05-23	47.370	49.010	47.271	48.410	48.410	12,239
2023-05-22	47.740	48.065	46.765	47.240	47.240	3,418
2023-05-19	48.044	48.044	46.975	47.255	47.255	17,346
2023-05-18	47.730	48.160	47.502	47.850	47.850	10,093
2023-05-17	47.120	48.155	46.770	48.155	48.155	19,917
2023-05-16	45.180	46.050	44.665	45.605	45.605	2,828
2023-05-15	45.032	45.452	44.800	45.410	45.410	909
2023-05-12	45.406	45.610	44.595	44.635	44.635	15,751
2023-05-11	44.987	45.320	44.678	44.832	44.832	1,310
2023-05-10	47.040	47.040	44.300	44.655	44.655	7,733
2023-05-09	45.630	46.422	45.260	46.380	46.380	2,737
2023-05-05	43.570	44.460	43.350	44.460	44.460	6,239
2023-05-04	44.281	44.281	42.630	42.908	42.908	10,645
2023-05-03	44.720	45.250	44.475	44.840	44.840	5,598
2023-05-02	44.005	44.112	43.105	43.988	43.988	3,535
2023-04-28	42.640	43.540	42.527	43.429	43.429	6,129
2023-04-27	42.610	42.929	41.735	42.460	42.460	20,617
2023-04-26	42.605	42.910	41.819	42.292	42.292	5,027
2023-04-25	43.600	43.600	42.610	42.610	42.610	3,156
2023-04-24	44.745	44.745	43.291	43.620	43.620	2,701
2023-04-21	44.785	44.785	44.079	44.079	44.079	6,660
2023-04-20	45.850	46.160	44.515	44.790	44.790	23,728
2023-04-19	43.666	45.698	43.387	45.619	45.619	80,937
2023-04-18	42.760	43.020	42.260	42.800	42.800	7,631
2023-04-17	41.830	42.135	41.830	42.135	42.135	2,295
2023-04-14	42.345	42.345	41.460	41.460	41.460	7,487
2023-04-13	42.200	42.250	41.130	42.102	42.102	10,641
2023-04-12	44.500	44.500	41.051	41.949	41.949	32,649
2023-04-11	43.390	44.211	43.080	44.139	44.139	14,595
2023-04-06	41.970	42.728	41.970	42.535	42.535	11,540
2023-04-05	42.116	42.550	41.260	41.617	41.617	8,927
2023-04-04	43.890	43.890	42.225	42.416	42.416	16,106
2023-04-03	43.650	43.730	42.730	43.260	43.260	9,900
2023-03-31	44.263	44.263	43.882	44.005	44.005	4,012
2023-03-30	44.305	44.997	43.762	43.971	43.971	16,126
2023-03-29	42.865	43.385	42.671	43.385	43.385	1,780
2023-03-28	41.862	42.287	41.862	42.052	42.052	2,190
2023-03-27	41.800	42.002	41.210	41.782	41.782	2,619
2023-03-24	41.015	41.185	40.490	41.175	41.175	5,789
2023-03-23	43.128	43.396	41.234	41.415	41.415	5,491
2023-03-22	44.246	44.246	43.400	43.400	43.400	4,642
2023-03-21	44.020	44.870	44.020	44.352	44.352	3,589
2023-03-20	42.895	43.660	42.815	42.975	42.975	6,108

← NewerPage 15 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.