United Airlines Holdings Inc.
Sector:
Industrials,
Industry:
Airlines
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 13 Sep 2023 |
USD |
46.205 |
46.731 |
45.679 |
45.679 |
45.679 |
-2.14 (-4.47%)
|
16,579 |
| 12 Sep 2023 |
USD |
47.69 |
48.1 |
47.35 |
47.8188 |
47.8188 |
-0.101 (-0.21%)
|
24,125 |
| 11 Sep 2023 |
USD |
47.6 |
47.92 |
46.9914 |
47.92 |
47.92 |
+0.605 (+1.28%)
|
7,252 |
| 8 Sep 2023 |
USD |
47.6 |
47.868 |
47.3 |
47.315 |
47.315 |
-0.655 (-1.37%)
|
4,489 |
| 7 Sep 2023 |
USD |
48.0937 |
48.21 |
47.629 |
47.97 |
47.97 |
-0.478 (-0.99%)
|
6,340 |
| 6 Sep 2023 |
USD |
48.59 |
49.6425 |
47.9 |
48.4478 |
48.4478 |
+0.229 (+0.47%)
|
7,805 |
| 5 Sep 2023 |
USD |
48.97 |
49.231 |
47.4 |
48.219 |
48.219 |
-1.399 (-2.82%)
|
57,230 |
| 4 Sep 2023 |
USD |
49.618 |
49.618 |
49.618 |
49.618 |
49.618 |
0.0 (0.0%)
|
0 |
| 1 Sep 2023 |
USD |
50.13 |
50.13 |
49.125 |
49.618 |
49.618 |
-0.444 (-0.89%)
|
8,491 |
| 31 Aug 2023 |
USD |
50.565 |
50.565 |
49.64 |
50.0622 |
50.0622 |
-0.088 (-0.18%)
|
7,793 |
| 30 Aug 2023 |
USD |
50.0555 |
50.5193 |
50.0555 |
50.15 |
50.15 |
-0.1 (-0.20%)
|
6,618 |
| 29 Aug 2023 |
USD |
49.111 |
50.32 |
49.111 |
50.25 |
50.25 |
+0.848 (+1.72%)
|
2,672 |
| 28 Aug 2023 |
USD |
49.06 |
49.81 |
48.915 |
49.402 |
49.402 |
+0.601 (+1.23%)
|
2,548 |
| 25 Aug 2023 |
USD |
49.459 |
49.459 |
48.521 |
48.8012 |
48.8012 |
-0.908 (-1.83%)
|
13,379 |
| 24 Aug 2023 |
USD |
50.23 |
50.309 |
49.018 |
49.709 |
49.709 |
-0.599 (-1.19%)
|
48,530 |
| 23 Aug 2023 |
USD |
49.29 |
50.3078 |
48.675 |
50.3078 |
50.3078 |
+0.927 (+1.88%)
|
3,859 |
| 22 Aug 2023 |
USD |
49.96 |
49.96 |
48.9986 |
49.3812 |
49.3812 |
+0.233 (+0.47%)
|
1,427 |
| 21 Aug 2023 |
USD |
49.42 |
49.42 |
48.952 |
49.1478 |
49.1478 |
+0.198 (+0.40%)
|
2,589 |
| 18 Aug 2023 |
USD |
48.74 |
49.2656 |
48.6254 |
48.95 |
48.95 |
-0.995 (-1.99%)
|
1,865 |
| 17 Aug 2023 |
USD |
50.65 |
50.65 |
49.6 |
49.945 |
49.945 |
-0.985 (-1.93%)
|
6,434 |
| 16 Aug 2023 |
USD |
51.385 |
52.0007 |
50.93 |
50.93 |
50.93 |
-0.54 (-1.05%)
|
1,657 |
| 15 Aug 2023 |
USD |
51.711 |
51.734 |
51.222 |
51.47 |
51.47 |
-0.899 (-1.72%)
|
2,288 |
| 14 Aug 2023 |
USD |
52.02 |
52.4188 |
51.722 |
52.3688 |
52.3688 |
-0.092 (-0.18%)
|
5,853 |
| 11 Aug 2023 |
USD |
52.3012 |
52.4615 |
51.87 |
52.4612 |
52.4612 |
-0.198 (-0.38%)
|
3,121 |
| 10 Aug 2023 |
USD |
53.42 |
53.76 |
52.6344 |
52.659 |
52.659 |
-0.891 (-1.66%)
|
4,569 |
| 9 Aug 2023 |
USD |
54.99 |
54.99 |
52.93 |
53.55 |
53.55 |
-0.718 (-1.32%)
|
59,603 |
| 8 Aug 2023 |
USD |
53 |
54.268 |
53 |
54.268 |
54.268 |
+1.063 (+2.00%)
|
31,172 |
| 7 Aug 2023 |
USD |
53.389 |
53.389 |
52.4888 |
53.205 |
53.205 |
+1.028 (+1.97%)
|
34,466 |
| 4 Aug 2023 |
USD |
52.53 |
52.53 |
51.865 |
52.1774 |
52.1774 |
+0.475 (+0.92%)
|
6,985 |
| 3 Aug 2023 |
USD |
52.0214 |
52.285 |
51.665 |
51.702 |
51.702 |
-1.023 (-1.94%)
|
4,842 |
