United Airlines Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	41.660	44.180	41.660	43.542	43.542	9,017
2021-12-20	39.460	41.485	39.220	40.770	40.770	5,172
2021-12-17	40.320	41.549	39.645	41.222	41.222	2,417
2021-12-16	42.320	42.430	40.560	40.560	40.560	678
2021-12-15	41.095	41.254	39.890	41.014	41.014	3,020
2021-12-14	41.200	42.590	41.160	41.930	41.930	3,016
2021-12-13	42.860	42.860	41.140	41.500	41.500	10,569
2021-12-10	44.153	44.220	43.240	43.910	43.910	5,820
2021-12-09	44.860	44.860	44.159	44.560	44.560	2,242
2021-12-08	43.740	46.540	43.740	45.381	45.381	13,622
2021-12-07	44.660	45.276	43.890	44.070	44.070	5,427
2021-12-06	41.570	45.300	41.570	44.950	44.950	1,074
2021-12-03	41.190	41.442	40.050	40.210	40.210	5,100
2021-12-02	39.600	41.930	39.220	41.862	41.862	8,412
2021-12-01	43.100	43.370	39.760	39.760	39.760	9,237
2021-11-30	41.500	42.080	40.700	41.630	41.630	3,944
2021-11-29	43.120	44.062	41.740	42.780	42.780	4,478
2021-11-26	43.522	43.700	40.105	42.260	42.260	183,041
2021-11-24	46.196	47.040	45.911	46.890	46.890	901
2021-11-23	47.269	47.500	46.490	46.590	46.590	6,489
2021-11-22	46.565	47.150	46.120	46.410	46.410	6,177
2021-11-19	46.505	46.505	45.300	45.702	45.702	8,471
2021-11-18	48.660	48.770	46.920	47.070	47.070	7,282
2021-11-17	49.200	49.340	48.290	48.721	48.721	58,166
2021-11-16	50.035	50.280	49.180	49.230	49.230	1,136
2021-11-15	50.220	50.730	50.162	50.350	50.350	502
2021-11-12	51.275	51.340	49.650	49.660	49.660	2,636
2021-11-11	51.500	52.040	51.390	51.450	51.450	593
2021-11-10	51.990	52.740	51.910	51.910	51.910	930
2021-11-09	52.890	53.050	51.770	52.410	52.410	3,883
2021-11-08	53.870	54.460	53.035	53.130	53.130	7,722
2021-11-05	52.000	52.820	50.901	52.630	52.630	15,395
2021-11-04	49.335	49.350	48.485	48.872	48.872	3,451
2021-11-03	47.780	49.091	47.240	49.091	49.091	1,348
2021-11-02	47.910	47.960	47.281	47.860	47.860	538
2021-11-01	46.180	48.030	45.845	47.960	47.960	5,757
2021-10-29	45.970	46.300	45.520	45.900	45.900	1,195
2021-10-28	45.910	46.225	45.455	46.050	46.050	2,800
2021-10-27	46.790	47.170	46.270	46.270	46.270	9,447
2021-10-26	47.000	47.595	46.605	46.605	46.605	4,841
2021-10-25	46.580	47.110	46.400	46.440	46.440	1,926

← NewerPage 21 of 21 · 1,241 trading days

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.