United Airlines Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	35.781	38.185	35.530	38.090	38.090	2,590
2022-06-23	36.500	36.500	34.930	35.150	35.150	3,587
2022-06-22	35.850	36.620	35.850	36.620	36.620	1
2022-06-21	37.360	37.360	36.154	36.550	36.550	1,179
2022-06-17	34.800	36.310	34.100	36.310	36.310	3,159
2022-06-16	36.273	36.430	34.680	34.680	34.680	433
2022-06-15	37.635	38.630	37.425	37.660	37.660	2,089
2022-06-14	37.480	37.480	36.410	36.610	36.610	2,566
2022-06-13	39.520	39.840	37.315	37.420	37.420	2,351
2022-06-10	41.680	43.110	40.880	41.230	41.230	723
2022-06-09	44.390	44.390	43.300	43.470	43.470	244
2022-06-08	45.425	45.884	44.715	44.770	44.770	809
2022-06-07	44.500	45.595	44.195	45.550	45.550	1,820
2022-06-06	44.976	45.220	44.600	44.705	44.705	331
2022-06-01	48.255	48.255	44.705	45.465	45.465	1,678
2022-05-31	46.520	48.275	46.440	48.275	48.275	10,808
2022-05-27	46.880	47.980	46.880	47.980	47.980	2,178
2022-05-26	43.740	46.480	43.740	46.260	46.260	23,271
2022-05-25	41.590	42.890	41.590	42.295	42.295	1,666
2022-05-24	43.730	43.730	41.200	41.635	41.635	16,266
2022-05-23	44.050	44.730	43.440	44.410	44.410	1,192
2022-05-20	45.210	45.210	42.500	43.085	43.085	1,032
2022-05-19	44.020	45.020	44.020	44.850	44.850	5,941
2022-05-18	46.205	46.710	44.390	44.390	44.390	1,451
2022-05-17	45.440	46.720	45.430	46.592	46.592	6,031
2022-05-16	43.140	44.305	43.070	43.915	43.915	5,065
2022-05-13	42.330	43.575	42.330	42.745	42.745	478
2022-05-12	42.400	42.560	40.900	42.050	42.050	3,355
2022-05-11	43.835	45.670	43.200	43.200	43.200	2,383
2022-05-10	44.210	44.760	43.090	44.580	44.580	1,224
2022-05-09	46.470	46.470	44.024	44.262	44.262	1,490
2022-05-06	48.810	48.810	46.610	47.465	47.465	2,462
2022-05-05	50.940	51.468	49.100	49.100	49.100	2,861
2022-05-04	50.880	52.110	50.360	50.360	50.360	3,428
2022-05-03	50.660	51.490	49.895	51.370	51.370	3,573
2022-04-29	51.345	52.380	51.330	51.481	51.481	7,757
2022-04-28	50.940	51.205	49.935	51.205	51.205	1,947
2022-04-27	48.705	50.320	48.420	50.320	50.320	2,809
2022-04-26	50.662	50.662	48.739	49.620	49.620	15,778
2022-04-25	51.000	51.620	49.781	51.325	51.325	7,299
2022-04-22	52.130	53.109	51.135	51.135	51.135	24,762
2022-04-21	50.280	52.420	50.280	51.440	51.440	50,607
2022-04-20	46.270	46.825	45.770	46.512	46.512	1,680
2022-04-19	44.480	46.010	44.480	45.720	45.720	2,646
2022-04-14	45.520	46.428	45.230	45.465	45.465	11,913
2022-04-13	44.655	45.375	44.055	45.070	45.070	7,586
2022-04-12	42.420	43.090	41.810	42.700	42.700	13,013
2022-04-11	41.212	43.320	41.190	42.500	42.500	9,162
2022-04-08	41.910	42.620	41.910	42.292	42.292	2,096
2022-04-07	42.720	42.830	41.155	41.560	41.560	29,129
2022-04-06	43.250	43.283	41.495	42.680	42.680	5,773
2022-04-05	45.640	45.970	44.340	44.385	44.385	2,059
2022-04-04	45.440	45.875	44.529	45.875	45.875	1,980
2022-04-01	46.570	46.570	45.795	45.860	45.860	14,344
2022-03-31	46.060	46.761	45.720	46.600	46.600	2,437
2022-03-30	45.200	46.115	45.200	45.650	45.650	1,127
2022-03-29	45.280	46.025	45.000	45.640	45.640	7,326
2022-03-28	43.650	43.802	42.602	43.080	43.080	5,002
2022-03-25	42.650	43.925	42.650	43.020	43.020	24,180
2022-03-24	41.195	42.545	41.195	42.545	42.545	3,376

← NewerPage 19 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.