United Airlines Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 98.235 | 101.54 | 97.950 | 97.950 | 97.950 | 8,746 |
| 2024-11-25 | 95.300 | 97.948 | 95.300 | 97.099 | 97.099 | 4,732 |
| 2024-11-22 | 93.885 | 95.200 | 92.130 | 95.200 | 95.200 | 6,619 |
| 2024-11-21 | 95.050 | 95.870 | 93.759 | 95.182 | 95.182 | 3,384 |
| 2024-11-20 | 94.680 | 94.850 | 91.295 | 94.570 | 94.570 | 3,762 |
| 2024-11-19 | 90.450 | 95.190 | 88.610 | 93.857 | 93.857 | 8,645 |
| 2024-11-18 | 91.900 | 91.900 | 88.890 | 90.696 | 90.696 | 5,749 |
| 2024-11-15 | 91.310 | 92.545 | 90.855 | 90.860 | 90.860 | 11,709 |
| 2024-11-14 | 90.665 | 93.270 | 90.665 | 91.583 | 91.583 | 26,839 |
| 2024-11-13 | 90.000 | 92.229 | 89.330 | 90.130 | 90.130 | 5,660 |
| 2024-11-12 | 88.845 | 89.095 | 87.065 | 87.259 | 87.259 | 12,463 |
| 2024-11-11 | 88.000 | 89.270 | 87.480 | 88.850 | 88.850 | 4,763 |
| 2024-11-08 | 86.000 | 87.841 | 85.970 | 87.265 | 87.265 | 3,019 |
| 2024-11-07 | 86.580 | 87.750 | 85.555 | 85.724 | 85.724 | 6,287 |
| 2024-11-06 | 81.900 | 86.420 | 81.900 | 86.144 | 86.144 | 13,263 |
| 2024-11-05 | 77.260 | 79.696 | 77.260 | 79.696 | 79.696 | 4,413 |
| 2024-11-04 | 79.920 | 79.980 | 77.880 | 78.644 | 78.644 | 8,775 |
| 2024-11-01 | 79.188 | 81.260 | 78.766 | 80.380 | 80.380 | 24,246 |
| 2024-10-31 | 79.689 | 81.050 | 78.210 | 78.210 | 78.210 | 12,674 |
| 2024-10-30 | 76.670 | 80.808 | 76.670 | 80.465 | 80.465 | 14,840 |
| 2024-10-29 | 75.240 | 77.615 | 75.160 | 77.180 | 77.180 | 6,876 |
| 2024-10-28 | 76.720 | 77.843 | 76.500 | 76.505 | 76.505 | 41,642 |
| 2024-10-25 | 75.310 | 76.070 | 74.110 | 74.110 | 74.110 | 31,740 |
| 2024-10-24 | 73.450 | 75.312 | 73.240 | 73.380 | 73.380 | 14,251 |
| 2024-10-23 | 74.000 | 74.490 | 73.021 | 73.021 | 73.021 | 102,972 |
| 2024-10-22 | 73.850 | 74.670 | 72.626 | 74.574 | 74.574 | 24,409 |
| 2024-10-21 | 73.240 | 74.940 | 72.580 | 74.178 | 74.178 | 17,961 |
| 2024-10-18 | 73.820 | 74.946 | 72.910 | 74.670 | 74.670 | 8,270 |
| 2024-10-17 | 71.770 | 74.470 | 71.720 | 73.630 | 73.630 | 19,767 |
| 2024-10-16 | 65.400 | 73.160 | 64.050 | 73.140 | 73.140 | 137,692 |
| 2024-10-15 | 63.730 | 65.000 | 63.730 | 64.410 | 64.410 | 38,432 |
| 2024-10-14 | 62.000 | 63.280 | 62.000 | 63.150 | 63.150 | 4,045 |
| 2024-10-11 | 59.851 | 61.411 | 59.800 | 61.411 | 61.411 | 7,857 |
| 2024-10-10 | 57.920 | 60.591 | 57.920 | 59.830 | 59.830 | 36,739 |
| 2024-10-09 | 60.410 | 60.973 | 59.580 | 59.580 | 59.580 | 9,087 |
| 2024-10-08 | 59.680 | 61.590 | 59.680 | 60.515 | 60.515 | 6,685 |
| 2024-10-07 | 59.000 | 60.364 | 58.780 | 58.830 | 58.830 | 38,251 |
| 2024-10-04 | 57.930 | 59.460 | 57.380 | 57.700 | 57.700 | 34,553 |
| 2024-10-03 | 55.600 | 56.130 | 54.980 | 55.800 | 55.800 | 84,361 |
| 2024-10-02 | 55.005 | 56.020 | 54.650 | 55.770 | 55.770 | 13,060 |
| 2024-10-01 | 56.870 | 56.950 | 54.770 | 56.051 | 56.051 | 11,887 |
| 2024-09-30 | 57.750 | 58.250 | 57.290 | 57.290 | 57.290 | 16,414 |
| 2024-09-27 | 58.990 | 60.228 | 58.350 | 58.350 | 58.350 | 13,180 |
| 2024-09-26 | 56.150 | 59.100 | 55.500 | 58.922 | 58.922 | 25,576 |
| 2024-09-25 | 53.580 | 55.110 | 53.580 | 54.300 | 54.300 | 57,040 |
| 2024-09-24 | 52.430 | 53.180 | 52.190 | 52.780 | 52.780 | 16,296 |
| 2024-09-23 | 52.190 | 52.335 | 51.480 | 52.260 | 52.260 | 2,980 |
| 2024-09-20 | 52.615 | 52.884 | 51.951 | 52.122 | 52.122 | 20,324 |
| 2024-09-19 | 54.000 | 54.190 | 53.330 | 53.430 | 53.430 | 9,664 |
| 2024-09-18 | 52.740 | 53.627 | 52.610 | 53.360 | 53.360 | 84,498 |
| 2024-09-17 | 52.000 | 53.740 | 52.000 | 52.440 | 52.440 | 20,332 |
| 2024-09-16 | 50.440 | 51.340 | 50.380 | 51.250 | 51.250 | 5,474 |
| 2024-09-13 | 49.820 | 51.240 | 49.820 | 50.332 | 50.332 | 40,013 |
| 2024-09-12 | 49.250 | 50.620 | 47.480 | 49.690 | 49.690 | 17,485 |
| 2024-09-11 | 48.410 | 48.530 | 47.610 | 47.980 | 47.980 | 9,394 |
| 2024-09-10 | 48.926 | 49.100 | 47.040 | 48.050 | 48.050 | 8,017 |
| 2024-09-09 | 46.320 | 48.870 | 46.320 | 48.610 | 48.610 | 9,548 |
| 2024-09-06 | 45.140 | 46.180 | 44.890 | 45.460 | 45.460 | 40,268 |
| 2024-09-05 | 44.685 | 46.495 | 44.640 | 45.445 | 45.445 | 20,758 |
| 2024-09-04 | 43.840 | 44.278 | 43.840 | 43.890 | 43.890 | 6,866 |
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.