United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-28	42.830	44.200	41.620	42.550	42.550	22,175,000
2021-01-27	40.740	41.650	40.310	40.910	40.910	15,280,000
2021-01-26	40.800	41.390	40.560	41.250	41.250	13,388,600
2021-01-25	41.540	41.730	39.900	40.380	40.380	20,281,900
2021-01-22	41.950	42.290	41.610	42.140	42.140	13,545,000
2021-01-21	43.800	43.980	41.720	42.590	42.590	32,158,200
2021-01-20	45.040	45.650	44.410	45.180	45.180	11,661,300
2021-01-19	44.600	44.900	43.770	44.750	44.750	9,706,300
2021-01-15	45.850	45.980	43.880	43.890	43.890	13,211,500
2021-01-14	45.320	46.800	45.320	46.290	46.290	16,310,500
2021-01-13	44.170	44.640	43.440	44.430	44.430	11,390,200
2021-01-12	42.810	44.170	42.460	44.080	44.080	9,053,100
2021-01-11	42.670	43.260	42.250	42.700	42.700	8,973,200
2021-01-08	43.580	44.000	43.020	43.290	43.290	9,215,300
2021-01-07	43.800	44.840	43.610	43.620	43.620	9,592,900
2021-01-06	43.600	44.280	42.860	43.540	43.540	12,318,900
2021-01-05	41.580	43.600	41.500	43.400	43.400	12,294,500
2021-01-04	43.680	43.700	41.430	41.630	41.630	14,710,200
2020-12-31	44.410	44.560	43.110	43.250	43.250	12,684,000
2020-12-30	43.640	44.760	43.460	44.650	44.650	9,473,300
2020-12-29	44.450	44.650	43.550	43.740	43.740	9,927,700
2020-12-28	44.040	44.630	43.750	43.920	43.920	13,693,200
2020-12-24	44.400	44.420	43.010	43.260	43.260	7,230,600
2020-12-23	43.100	44.690	43.080	44.110	44.110	15,284,700
2020-12-22	44.650	44.790	42.430	42.970	42.970	16,519,200
2020-12-21	43.350	44.420	42.630	44.060	44.060	21,879,100
2020-12-18	45.750	45.950	44.560	44.740	44.740	16,333,200
2020-12-17	46.300	46.400	45.460	45.880	45.880	13,785,000
2020-12-16	46.500	46.910	45.550	46.000	46.000	17,369,500
2020-12-15	47.200	47.560	45.800	47.460	47.460	16,803,400
2020-12-14	49.600	49.650	46.700	46.720	46.720	15,745,000
2020-12-11	49.150	49.890	47.640	48.360	48.360	14,770,600
2020-12-10	46.740	49.710	46.600	49.640	49.640	19,020,500
2020-12-09	49.840	50.090	46.730	48.020	48.020	23,325,100
2020-12-08	49.020	50.400	48.720	49.040	49.040	17,797,900
2020-12-07	49.280	50.350	48.710	49.200	49.200	22,364,600
2020-12-04	50.490	51.310	48.770	49.240	49.240	26,300,600
2020-12-03	47.670	50.970	47.660	49.910	49.910	32,545,200
2020-12-02	45.100	46.730	44.520	46.730	46.730	17,745,700
2020-12-01	45.830	46.570	45.230	45.320	45.320	18,811,700
2020-11-30	46.470	46.500	44.200	45.050	45.050	23,401,500
2020-11-27	46.200	46.760	45.140	45.300	45.300	14,103,900
2020-11-25	44.490	45.910	43.650	45.640	45.640	24,250,800
2020-11-24	42.710	45.000	42.450	44.960	44.960	29,934,600
2020-11-23	40.170	41.180	40.050	40.930	40.930	21,730,000
2020-11-20	40.710	40.970	39.670	39.900	39.900	15,604,700
2020-11-19	41.000	41.440	40.190	40.940	40.940	18,556,300
2020-11-18	41.490	42.890	41.050	41.050	41.050	22,482,000
2020-11-17	40.000	41.100	39.580	40.600	40.600	19,661,400
2020-11-16	42.180	42.780	40.050	41.000	41.000	28,722,700
2020-11-13	37.240	39.100	37.080	38.990	38.990	19,977,400
2020-11-12	37.450	38.710	36.560	36.850	36.850	23,503,200
2020-11-11	40.070	40.160	38.190	38.510	38.510	20,044,100
2020-11-10	40.450	41.630	39.480	40.050	40.050	26,596,600
2020-11-09	41.900	44.060	39.130	41.320	41.320	60,942,600
2020-11-06	34.900	35.150	34.200	34.680	34.680	13,194,100
2020-11-05	33.700	35.460	33.570	35.350	35.350	16,192,100
2020-11-04	34.000	34.250	32.960	33.340	33.340	14,812,300
2020-11-03	34.320	34.680	33.760	34.020	34.020	16,309,000
2020-11-02	34.080	34.100	32.950	33.780	33.780	13,901,000

← NewerPage 25 of 79 · 4,732 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.