United Airlines Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	41.682	42.018	41.390	41.600	41.600	2,012
2022-03-22	41.837	42.580	41.632	42.480	42.480	6,027
2022-03-21	41.542	41.611	40.522	40.820	40.820	7,689
2022-03-18	41.020	42.330	40.890	42.050	42.050	3,514
2022-03-17	39.860	41.110	39.665	40.920	40.920	10,694
2022-03-16	39.180	40.728	38.983	40.615	40.615	17,752
2022-03-15	37.446	38.615	37.090	37.660	37.660	22,465
2022-03-14	34.950	35.715	34.260	35.070	35.070	8,109
2022-03-11	36.000	36.030	34.700	35.170	35.170	9,862
2022-03-10	33.300	35.610	33.300	35.220	35.220	3,573
2022-03-09	34.450	36.390	34.345	35.425	35.425	41,195
2022-03-08	31.730	33.930	30.662	32.690	32.690	6,411
2022-03-07	36.140	36.455	32.000	32.160	32.160	61,974
2022-03-04	39.260	39.380	36.328	36.328	36.328	12,036
2022-03-03	42.880	42.969	40.550	40.580	40.580	251
2022-03-02	42.640	43.290	42.402	43.175	43.175	2,449
2022-03-01	43.670	43.670	41.200	41.400	41.400	49,621
2022-02-28	44.090	44.760	43.282	43.980	43.980	11,974
2022-02-25	45.030	46.340	44.658	45.860	45.860	10,422
2022-02-24	40.725	42.760	40.670	42.122	42.122	5,853
2022-02-23	45.845	45.845	44.510	44.510	44.510	2,644
2022-02-22	46.432	47.436	45.985	45.985	45.985	7,009
2022-02-18	48.292	48.605	47.325	47.618	47.618	4,721
2022-02-17	49.250	49.640	48.620	48.620	48.620	19,505
2022-02-16	49.916	50.880	49.772	49.940	49.940	4,931
2022-02-15	48.670	50.308	48.550	50.190	50.190	7,740
2022-02-14	46.998	48.660	46.998	47.135	47.135	2,981
2022-02-11	49.300	50.230	46.930	46.930	46.930	4,066
2022-02-10	48.105	50.059	48.090	49.460	49.460	10,509
2022-02-09	47.180	49.240	47.180	49.142	49.142	14,924
2022-02-08	44.980	46.482	44.645	46.482	46.482	2,015
2022-02-07	43.340	44.420	43.260	44.420	44.420	278
2022-02-04	42.710	42.810	42.130	42.390	42.390	661
2022-02-03	43.590	44.310	43.490	44.235	44.235	759
2022-02-02	43.950	44.630	43.335	44.290	44.290	5,628
2022-02-01	42.854	44.120	42.840	43.868	43.868	5,673
2022-01-31	40.520	42.740	40.400	42.740	42.740	1,287
2022-01-28	40.510	40.760	38.830	40.400	40.400	2,424
2022-01-27	41.771	42.450	40.880	41.088	41.088	1,352
2022-01-26	42.340	42.948	42.000	42.860	42.860	1,778
2022-01-25	40.730	42.053	40.730	41.390	41.390	2,032
2022-01-24	40.065	40.780	38.910	40.552	40.552	3,829
2022-01-21	42.680	42.710	41.320	42.165	42.165	2,107
2022-01-20	44.373	44.678	43.342	44.250	44.250	4,783
2022-01-19	45.450	45.470	44.561	44.930	44.930	1,696
2022-01-18	45.990	46.771	45.550	45.665	45.665	1,442
2022-01-14	47.250	47.410	46.122	46.390	46.390	1,859
2022-01-13	47.210	49.210	47.210	48.820	48.820	8,418
2022-01-12	46.955	47.490	46.538	46.680	46.680	871
2022-01-11	46.552	47.450	46.156	47.211	47.211	1,674
2022-01-10	47.650	47.650	46.185	46.529	46.529	3,345
2022-01-07	46.310	47.742	46.070	47.540	47.540	5,812
2022-01-06	46.420	46.830	45.302	46.140	46.140	3,477
2022-01-05	46.690	47.060	45.880	46.295	46.295	4,640
2022-01-04	46.590	46.991	45.990	46.140	46.140	13,116
2021-12-31	44.135	44.338	43.810	43.880	43.880	1,259
2021-12-30	44.150	45.130	44.150	44.570	44.570	709
2021-12-29	44.805	45.008	44.395	44.600	44.600	4,809
2021-12-23	45.190	45.464	44.470	44.820	44.820	2,711
2021-12-22	44.020	45.120	43.550	45.020	45.020	4,450

← NewerPage 20 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.