United Airlines Holdings Inc.
Sector:
Industrials,
Industry:
Airlines
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
11 Jul 2024 |
USD |
45.0141 |
45.4912 |
43.77 |
44.8105 |
44.8105 |
-2.269 (-4.82%)
|
17,609 |
10 Jul 2024 |
USD |
47.34 |
47.62 |
46.99 |
47.08 |
47.08 |
-0.305 (-0.64%)
|
13,129 |
9 Jul 2024 |
USD |
46.9605 |
47.605 |
46.73 |
47.385 |
47.385 |
+0.52 (+1.11%)
|
6,208 |
8 Jul 2024 |
USD |
47.56 |
47.61 |
46.7614 |
46.865 |
46.865 |
-0.385 (-0.81%)
|
52,093 |
5 Jul 2024 |
USD |
48.3 |
48.4 |
46.58 |
47.25 |
47.25 |
-1.26 (-2.60%)
|
45,371 |
4 Jul 2024 |
USD |
48.51 |
48.51 |
48.51 |
48.51 |
48.51 |
0.0 (0.0%)
|
0 |
3 Jul 2024 |
USD |
48.414 |
48.7324 |
48.17 |
48.51 |
48.51 |
+0.53 (+1.10%)
|
35,742 |
2 Jul 2024 |
USD |
48.35 |
48.45 |
47.875 |
47.98 |
47.98 |
-0.425 (-0.88%)
|
6,277 |
1 Jul 2024 |
USD |
48.706 |
48.91 |
48 |
48.405 |
48.405 |
-0.035 (-0.07%)
|
61,679 |
28 Jun 2024 |
USD |
48.25 |
48.85 |
48.09 |
48.44 |
48.44 |
+0.145 (+0.30%)
|
35,452 |
27 Jun 2024 |
USD |
48.14 |
48.4795 |
47.58 |
48.295 |
48.295 |
+0.095 (+0.20%)
|
22,969 |
26 Jun 2024 |
USD |
47.99 |
48.4905 |
46.7735 |
48.2 |
48.2 |
-0.4 (-0.82%)
|
14,279 |
25 Jun 2024 |
USD |
49.18 |
49.82 |
48.55 |
48.6 |
48.6 |
-0.55 (-1.12%)
|
205,033 |
24 Jun 2024 |
USD |
48.5244 |
49.59 |
48.37 |
49.15 |
49.15 |
+1.061 (+2.21%)
|
4,530 |
21 Jun 2024 |
USD |
48.95 |
48.95 |
47.88 |
48.0888 |
48.0888 |
-1.051 (-2.14%)
|
2,137 |
20 Jun 2024 |
USD |
49.42 |
49.7705 |
49.045 |
49.14 |
49.14 |
-0.849 (-1.70%)
|
14,227 |
19 Jun 2024 |
USD |
49.9888 |
49.9888 |
49.9888 |
49.9888 |
49.9888 |
0.0 (0.0%)
|
0 |
18 Jun 2024 |
USD |
50.32 |
50.64 |
49.69 |
49.9888 |
49.9888 |
-0.084 (-0.17%)
|
11,795 |
17 Jun 2024 |
USD |
49.7193 |
50.2095 |
49.502 |
50.0724 |
50.0724 |
+0.772 (+1.57%)
|
26,672 |
14 Jun 2024 |
USD |
51.048 |
51.048 |
48.495 |
49.3005 |
49.3005 |
-2.49 (-4.81%)
|
19,787 |
13 Jun 2024 |
USD |
52.732 |
52.732 |
51.16 |
51.79 |
51.79 |
-1 (-1.89%)
|
21,405 |
12 Jun 2024 |
USD |
52.9995 |
54.1 |
52.62 |
52.79 |
52.79 |
+0.79 (+1.52%)
|
24,707 |
11 Jun 2024 |
USD |
52.57 |
52.7395 |
51.89 |
52 |
52 |
-1.23 (-2.31%)
|
22,820 |
10 Jun 2024 |
USD |
53.04 |
53.47 |
52.29 |
53.23 |
53.23 |
+0.43 (+0.81%)
|
38,875 |
7 Jun 2024 |
USD |
52.75 |
53.33 |
52.635 |
52.8 |
52.8 |
-0.4 (-0.75%)
|
21,713 |
6 Jun 2024 |
USD |
53.04 |
55.05 |
53.04 |
53.2 |
53.2 |
+0.909 (+1.74%)
|
32,953 |
5 Jun 2024 |
USD |
52.11 |
52.3012 |
51.37 |
52.2905 |
52.2905 |
+0.261 (+0.50%)
|
11,075 |
4 Jun 2024 |
USD |
52.72 |
54 |
52.03 |
52.03 |
52.03 |
-0.659 (-1.25%)
|
31,841 |
3 Jun 2024 |
USD |
53.689 |
54.524 |
52.2701 |
52.6888 |
52.6888 |
+0.174 (+0.33%)
|
84,166 |
31 May 2024 |
USD |
51.65 |
52.935 |
51.65 |
52.515 |
52.515 |
+0.955 (+1.85%)
|
44,568 |