United Airlines Holdings Inc.
Sector:
Industrials,
Industry:
Airlines
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 19 Jun 2020 |
USD |
39.34 |
39.4449 |
39.34 |
39.4449 |
39.4449 |
+0.195 (+0.50%)
|
8,733 |
| 18 Jun 2020 |
USD |
39.25 |
39.25 |
39.25 |
39.25 |
39.25 |
-2.222 (-5.36%)
|
9,479 |
| 16 Jun 2020 |
USD |
39 |
42.4 |
36.9575 |
41.472 |
41.472 |
+5.448 (+15.12%)
|
37,011 |
| 15 Jun 2020 |
USD |
35.99 |
36.0237 |
35.99 |
36.0237 |
36.0237 |
-1.496 (-3.99%)
|
15,004 |
| 12 Jun 2020 |
USD |
37.52 |
37.52 |
37.52 |
37.52 |
37.52 |
+2.52 (+7.20%)
|
13,008 |
| 11 Jun 2020 |
USD |
35 |
35 |
35 |
35 |
35 |
-4.397 (-11.16%)
|
10,814 |
| 10 Jun 2020 |
USD |
41.005 |
41.005 |
39.3969 |
39.3969 |
39.3969 |
-5.258 (-11.77%)
|
18,712 |
| 9 Jun 2020 |
USD |
43.2858 |
44.7298 |
43.2858 |
44.655 |
44.655 |
-1.795 (-3.86%)
|
26,967 |
| 8 Jun 2020 |
USD |
44.7759 |
46.45 |
44.7759 |
46.45 |
46.45 |
+0.872 (+1.91%)
|
42,909 |
| 5 Jun 2020 |
USD |
46.632 |
46.8882 |
44.6951 |
45.5779 |
45.5779 |
+7.957 (+21.15%)
|
46,969 |
| 4 Jun 2020 |
USD |
35.81 |
37.9 |
34.2273 |
37.6205 |
37.6205 |
+4.62 (+14.00%)
|
26,074 |
| 3 Jun 2020 |
USD |
30.7 |
33 |
30.7 |
33 |
33 |
+2.95 (+9.82%)
|
14,792 |
| 2 Jun 2020 |
USD |
30.05 |
30.05 |
30.05 |
30.05 |
30.05 |
+0.597 (+2.03%)
|
4,219 |
| 1 Jun 2020 |
USD |
28.1803 |
30.0973 |
28.1803 |
29.4535 |
29.4535 |
+1.454 (+5.19%)
|
14,931 |
| 29 May 2020 |
USD |
28 |
28.06 |
28 |
28 |
28 |
-1.27 (-4.34%)
|
14,130 |
| 28 May 2020 |
USD |
29.99 |
29.99 |
29 |
29.27 |
29.27 |
-0.906 (-3.00%)
|
18,381 |
| 27 May 2020 |
USD |
30.09 |
31.8606 |
30.09 |
30.1757 |
30.1757 |
+1.307 (+4.53%)
|
22,412 |
| 26 May 2020 |
USD |
28.8684 |
28.8684 |
28.8684 |
28.8684 |
28.8684 |
+3.903 (+15.64%)
|
16,745 |
| 22 May 2020 |
USD |
25.84 |
25.84 |
24.965 |
24.965 |
24.965 |
-0.985 (-3.80%)
|
6,431 |
| 21 May 2020 |
USD |
25.95 |
25.95 |
25.95 |
25.95 |
25.95 |
+1.339 (+5.44%)
|
3,323 |
| 20 May 2020 |
USD |
24.6105 |
24.6105 |
24.6105 |
24.6105 |
24.6105 |
-0.96 (-3.75%)
|
15,432 |
| 19 May 2020 |
USD |
25.57 |
25.57 |
25.57 |
25.57 |
25.57 |
+2.76 (+12.10%)
|
45,025 |
| 18 May 2020 |
USD |
22.3 |
22.81 |
22.3 |
22.81 |
22.81 |
+2.51 (+12.36%)
|
9,301 |
| 15 May 2020 |
USD |
20.6147 |
20.6147 |
19.67 |
20.3 |
20.3 |
-0.2 (-0.98%)
|
12,513 |
| 13 May 2020 |
USD |
21.6917 |
21.6917 |
20.5 |
20.5 |
20.5 |
-3.47 (-14.48%)
|
10,134 |
| 12 May 2020 |
USD |
23.97 |
23.97 |
23.97 |
23.97 |
23.97 |
+1.01 (+4.40%)
|
730 |
| 7 May 2020 |
USD |
23.46 |
23.8382 |
22.96 |
22.96 |
22.96 |
+0.45 (+2.00%)
|
19,193 |
| 6 May 2020 |
USD |
22.9798 |
22.9798 |
22.51 |
22.51 |
22.51 |
-3.59 (-13.75%)
|
47,138 |
| 5 May 2020 |
USD |
26.1 |
26.1 |
26.1 |
26.1 |
26.1 |
+2.578 (+10.96%)
|
5,191 |
| 4 May 2020 |
USD |
23.5217 |
23.5217 |
23.5217 |
23.5217 |
23.5217 |
-6.528 (-21.72%)
|
4,755 |
