United Airlines Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	38.420	38.875	37.965	38.105	38.105	4,211
2022-12-15	39.570	39.610	38.235	38.592	38.592	6,639
2022-12-14	41.460	41.528	40.350	40.381	40.381	8,231
2022-12-13	44.710	44.710	40.925	41.108	41.108	17,764
2022-12-12	42.835	43.799	42.835	43.695	43.695	1,397
2022-12-09	42.365	42.985	42.285	42.890	42.890	4,382
2022-12-08	44.325	44.815	42.577	42.577	42.577	2,217
2022-12-07	45.315	45.315	44.057	44.475	44.475	2,541
2022-12-06	45.435	45.600	45.001	45.190	45.190	4,354
2022-12-05	44.590	45.854	44.292	44.668	44.668	17,462
2022-12-02	43.245	43.570	43.245	43.455	43.455	791
2022-12-01	44.360	44.360	43.710	43.710	43.710	284
2022-11-30	43.854	43.854	43.303	43.445	43.445	564
2022-11-29	42.980	43.320	42.980	43.260	43.260	1,651
2022-11-28	43.625	43.850	43.390	43.520	43.520	364
2022-11-25	43.600	44.480	43.600	44.388	44.388	1,069
2022-11-23	43.545	43.940	43.335	43.621	43.621	3,153
2022-11-22	43.560	43.905	42.934	43.525	43.525	1,456
2022-11-21	43.760	44.252	43.345	43.345	43.345	573
2022-11-18	44.632	44.632	43.405	43.405	43.405	1,081
2022-11-17	42.530	43.080	42.530	43.080	43.080	1,107
2022-11-16	43.278	43.851	43.188	43.345	43.345	1,327
2022-11-15	45.145	45.385	43.690	43.690	43.690	1,439
2022-11-14	44.200	44.935	44.200	44.205	44.205	1,761
2022-11-11	44.905	45.309	44.591	45.309	45.309	2,664
2022-11-10	43.770	44.374	43.095	44.325	44.325	1,905
2022-11-09	41.550	42.543	41.505	42.448	42.448	1,481
2022-11-08	42.594	42.998	42.190	42.190	42.190	2,722
2022-11-07	43.190	43.360	42.011	42.320	42.320	4,370
2022-11-04	42.955	42.955	42.105	42.300	42.300	808
2022-11-03	41.110	41.785	40.258	41.555	41.555	8,985
2022-11-02	42.229	42.595	41.505	42.595	42.595	1,224
2022-11-01	43.600	43.631	42.825	42.825	42.825	1,322
2022-10-31	44.030	44.030	43.445	43.665	43.665	2,621
2022-10-28	43.180	43.580	42.880	43.580	43.580	3,013
2022-10-27	43.035	43.865	42.940	43.280	43.280	3,925
2022-10-26	42.753	43.505	42.440	42.670	42.670	3,911
2022-10-25	41.740	42.565	41.620	42.245	42.245	3,984
2022-10-24	40.552	41.770	40.410	41.745	41.745	6,833
2022-10-21	38.805	40.915	38.805	40.485	40.485	3,208
2022-10-20	39.300	40.095	39.124	39.257	39.257	6,508
2022-10-19	39.330	40.340	38.568	39.937	39.937	17,321
2022-10-18	37.320	37.320	36.580	37.150	37.150	1,854
2022-10-17	36.560	36.560	35.505	35.909	35.909	3,943
2022-10-14	36.680	36.680	35.555	35.800	35.800	2,034
2022-10-13	34.600	35.845	33.570	35.555	35.555	3,110
2022-10-12	33.510	34.165	33.092	34.100	34.100	1,769
2022-10-11	35.728	35.728	32.805	34.205	34.205	17,400
2022-10-10	33.940	34.465	33.710	34.000	34.000	1,552
2022-10-07	34.491	34.491	33.472	33.475	33.475	930
2022-10-06	35.545	35.545	34.332	34.990	34.990	101,411
2022-10-05	34.520	35.201	34.520	34.845	34.845	863
2022-10-04	33.990	35.258	33.990	35.065	35.065	2,332
2022-10-03	32.680	32.930	32.017	32.791	32.791	392
2022-09-30	32.720	33.040	32.378	32.740	32.740	703
2022-09-29	33.410	33.410	32.595	32.709	32.709	1,119
2022-09-28	32.560	33.735	32.560	33.735	33.735	372
2022-09-27	32.600	32.725	31.900	31.900	31.900	10,351
2022-09-26	32.730	33.155	32.315	32.315	32.315	1,313
2022-09-23	33.675	33.675	32.365	32.390	32.390	22,285

← NewerPage 17 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.