United Airlines Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	43.350	43.800	42.637	42.962	42.962	12,922
2023-03-16	42.492	43.750	42.181	43.578	43.578	19,826
2023-03-15	44.660	44.790	42.389	43.089	43.089	44,521
2023-03-14	47.380	47.395	45.448	45.448	45.448	28,858
2023-03-13	49.520	49.715	48.275	48.920	48.920	14,059
2023-03-10	53.375	53.500	50.308	51.018	51.018	13,079
2023-03-09	54.080	54.588	52.272	52.302	52.302	5,893
2023-03-08	54.070	54.390	53.680	53.822	53.822	3,780
2023-03-07	53.435	55.000	53.435	54.150	54.150	18,079
2023-03-06	53.270	53.550	52.800	52.828	52.828	7,260
2023-03-03	53.195	53.710	52.691	53.630	53.630	9,328
2023-03-02	51.980	52.106	51.493	51.744	51.744	10,021
2023-03-01	51.904	52.519	51.662	52.055	52.055	11,644
2023-02-28	51.000	52.288	51.000	51.978	51.978	10,764
2023-02-27	50.828	51.479	50.636	51.378	51.378	108,512
2023-02-24	49.565	49.730	49.116	49.658	49.658	5,226
2023-02-23	49.385	51.289	49.385	50.100	50.100	7,686
2023-02-22	48.165	48.865	47.902	48.772	48.772	3,386
2023-02-21	49.200	49.338	47.969	47.970	47.970	7,122
2023-02-17	49.028	49.620	48.450	49.535	49.535	888
2023-02-16	49.120	49.368	49.042	49.248	49.248	1,769
2023-02-15	49.545	49.775	49.369	49.775	49.775	151
2023-02-14	49.110	49.995	48.900	49.930	49.930	4,359
2023-02-13	48.770	49.182	48.705	49.038	49.038	1,464
2023-02-10	48.640	49.055	48.483	49.007	49.007	2,111
2023-02-09	51.130	51.149	50.525	50.725	50.725	2,984
2023-02-08	51.110	51.240	49.400	50.249	50.249	4,731
2023-02-07	50.845	50.921	49.550	49.550	49.550	1,538
2023-02-06	50.495	51.041	50.247	50.965	50.965	1,195
2023-02-03	52.065	52.099	51.190	51.190	51.190	1,734
2023-02-02	50.435	52.290	50.435	52.158	52.158	2,211
2023-02-01	48.771	48.985	48.380	48.805	48.805	3,285
2023-01-31	48.215	49.225	48.023	48.885	48.885	1,599
2023-01-30	48.358	49.070	48.298	48.698	48.698	2,156
2023-01-27	49.425	49.425	48.765	48.765	48.765	1,183
2023-01-26	50.655	50.655	48.900	49.642	49.642	3,143
2023-01-25	49.195	50.850	49.195	50.810	50.810	3,494
2023-01-24	49.900	50.265	49.615	49.615	49.615	6,041
2023-01-23	49.825	49.825	48.945	49.435	49.435	5,360
2023-01-20	48.812	49.645	48.699	49.320	49.320	7,633
2023-01-19	48.240	48.330	46.980	48.055	48.055	65,627
2023-01-18	53.190	53.220	49.325	49.690	49.690	40,466
2023-01-17	51.100	51.350	49.995	51.065	51.065	27,630
2023-01-13	49.725	51.485	49.725	51.485	51.485	11,336
2023-01-12	48.670	51.085	48.670	50.950	50.950	41,210
2023-01-11	45.440	47.725	45.440	47.685	47.685	10,663
2023-01-10	43.740	44.960	43.740	44.959	44.959	15,885
2023-01-09	42.455	44.128	42.455	43.765	43.765	5,501
2023-01-06	41.445	41.925	41.445	41.925	41.925	26,637
2023-01-05	39.635	40.992	39.635	40.992	40.992	13,806
2023-01-04	38.245	39.362	38.245	39.270	39.270	3,376
2023-01-03	37.920	37.920	37.630	37.680	37.680	2,288
2022-12-30	37.705	37.970	37.705	37.758	37.758	2,502
2022-12-29	37.425	37.945	37.315	37.945	37.945	285
2022-12-28	38.375	38.525	37.656	37.835	37.835	1,122
2022-12-23	38.370	38.370	37.887	38.121	38.121	1,664
2022-12-22	38.605	38.735	37.195	37.301	37.301	5,103
2022-12-21	38.750	39.387	38.750	39.387	39.387	3,799
2022-12-20	38.082	38.501	38.075	38.145	38.145	1,337
2022-12-19	38.670	38.832	38.088	38.088	38.088	5,709

← NewerPage 16 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.