United Airlines Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	36.120	36.200	34.360	34.360	34.360	13,624
2022-09-21	37.520	37.520	36.115	37.142	37.142	3,531
2022-09-20	39.170	39.239	39.001	39.001	39.001	520
2022-09-16	37.605	37.755	37.255	37.278	37.278	844
2022-09-15	38.200	39.551	38.200	39.515	39.515	419
2022-09-14	37.510	38.202	36.762	37.995	37.995	603
2022-09-13	37.766	38.500	37.760	38.320	38.320	514
2022-09-12	40.020	40.180	39.200	39.490	39.490	565
2022-09-09	39.430	39.500	39.041	39.260	39.260	738
2022-09-08	38.120	39.485	38.120	38.882	38.882	1,125
2022-09-07	36.900	37.580	36.840	37.580	37.580	602
2022-09-06	35.798	36.219	35.399	36.219	36.219	345
2022-09-02	35.680	36.036	35.190	35.971	35.971	1,524
2022-09-01	34.610	34.610	33.865	34.490	34.490	1,196
2022-08-31	36.260	36.260	35.392	35.450	35.450	1,708
2022-08-30	36.555	36.555	35.599	35.640	35.640	568
2022-08-26	38.260	38.445	37.185	37.185	37.185	1,331
2022-08-25	37.750	38.410	37.745	38.120	38.120	1,400
2022-08-24	36.940	37.405	36.650	37.251	37.251	282
2022-08-23	36.750	36.995	36.480	36.480	36.480	1,135
2022-08-22	36.500	36.500	35.745	36.200	36.200	1,139
2022-08-19	38.500	38.500	37.270	37.270	37.270	2,136
2022-08-18	38.481	38.869	38.481	38.775	38.775	423
2022-08-17	39.500	39.565	38.455	39.060	39.060	1,402
2022-08-16	39.830	40.600	39.441	40.590	40.590	876
2022-08-15	39.500	40.145	39.470	39.960	39.960	2,301
2022-08-12	39.040	39.360	38.875	39.302	39.302	3,664
2022-08-11	39.440	39.755	39.090	39.160	39.160	2,371
2022-08-10	38.850	39.400	38.755	39.200	39.200	1,294
2022-08-09	38.210	38.210	37.297	37.392	37.392	1,610
2022-08-08	38.080	39.329	38.080	38.728	38.728	4,080
2022-08-05	38.010	38.635	37.910	38.150	38.150	3,535
2022-08-04	38.730	38.928	37.979	38.695	38.695	2,430
2022-08-03	37.700	38.495	37.515	38.440	38.440	3,741
2022-08-02	37.210	38.060	36.870	37.420	37.420	8,853
2022-08-01	36.676	37.790	36.395	37.080	37.080	3,954
2022-07-29	36.510	37.095	36.351	36.761	36.761	2,716
2022-07-28	35.860	36.718	35.495	36.190	36.190	9,082
2022-07-27	35.650	36.062	35.312	36.062	36.062	8,587
2022-07-26	35.760	36.045	35.569	35.790	35.790	36,827
2022-07-25	35.908	36.230	35.260	36.000	36.000	20,451
2022-07-22	37.880	38.070	36.321	36.321	36.321	1,858
2022-07-21	38.750	38.880	37.285	37.430	37.430	20,888
2022-07-20	41.500	41.915	40.870	41.295	41.295	1,219
2022-07-19	40.220	41.208	40.220	41.208	41.208	5,079
2022-07-18	39.934	40.200	39.600	39.600	39.600	2,632
2022-07-15	38.380	38.480	37.481	38.480	38.480	2,351
2022-07-14	37.625	38.930	37.495	37.771	37.771	3,743
2022-07-13	36.890	38.110	36.622	38.110	38.110	5,649
2022-07-12	35.590	38.600	35.590	38.400	38.400	20,810
2022-07-11	36.005	36.210	35.280	35.540	35.540	1,882
2022-07-08	36.830	37.580	36.520	36.520	36.520	1,970
2022-07-07	37.070	37.070	36.300	36.500	36.500	5,794
2022-07-06	36.560	37.145	36.020	36.235	36.235	4,692
2022-07-05	34.910	36.730	34.568	36.730	36.730	2,244
2022-07-01	35.510	36.120	34.965	36.120	36.120	1,112
2022-06-30	34.248	34.690	33.740	33.945	33.945	938
2022-06-29	36.190	36.190	35.415	35.545	35.545	3,813
2022-06-28	38.100	39.870	37.475	37.595	37.595	9,429
2022-06-27	38.740	38.740	37.189	37.445	37.445	922

← NewerPage 18 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.