United Airlines Holdings Inc.
Sector:
Industrials,
Industry:
Airlines
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 30 May 2024 |
USD |
51.968 |
52.0876 |
51.3 |
51.56 |
51.56 |
+0.22 (+0.43%)
|
10,592 |
| 29 May 2024 |
USD |
50.12 |
51.5676 |
48.33 |
51.34 |
51.34 |
-0.09 (-0.18%)
|
19,317 |
| 28 May 2024 |
USD |
51.8437 |
51.87 |
51.2824 |
51.4305 |
51.4305 |
-0.107 (-0.21%)
|
6,571 |
| 24 May 2024 |
USD |
52.245 |
52.245 |
51.3 |
51.5376 |
51.5376 |
-0.162 (-0.31%)
|
31,871 |
| 23 May 2024 |
USD |
52.336 |
52.58 |
51.413 |
51.7 |
51.7 |
-0.68 (-1.30%)
|
37,570 |
| 22 May 2024 |
USD |
52.882 |
53.39 |
52.38 |
52.38 |
52.38 |
-0.978 (-1.83%)
|
44,012 |
| 21 May 2024 |
USD |
54.352 |
54.45 |
53.3218 |
53.358 |
53.358 |
-1.622 (-2.95%)
|
40,278 |
| 20 May 2024 |
USD |
55.03 |
55.21 |
54.672 |
54.98 |
54.98 |
+0.045 (+0.08%)
|
138,880 |
| 17 May 2024 |
USD |
55.32 |
55.81 |
54.93 |
54.935 |
54.935 |
-0.015 (-0.03%)
|
62,358 |
| 16 May 2024 |
USD |
55.6 |
56.165 |
54.708 |
54.95 |
54.95 |
+0.045 (+0.08%)
|
47,059 |
| 15 May 2024 |
USD |
55.34 |
55.355 |
54.835 |
54.905 |
54.905 |
-0.1 (-0.18%)
|
2,336 |
| 14 May 2024 |
USD |
54.837 |
55.2 |
54.8 |
55.005 |
55.005 |
+0.592 (+1.09%)
|
38,191 |
| 13 May 2024 |
USD |
53.26 |
54.665 |
53.23 |
54.4126 |
54.4126 |
+1.643 (+3.11%)
|
59,377 |
| 10 May 2024 |
USD |
53.1 |
53.37 |
52.49 |
52.77 |
52.77 |
-0.15 (-0.28%)
|
19,474 |
| 9 May 2024 |
USD |
52.98 |
53.15 |
52.68 |
52.92 |
52.92 |
-0.42 (-0.79%)
|
8,114 |
| 8 May 2024 |
USD |
53.12 |
53.45 |
52.738 |
53.3401 |
53.3401 |
+0.23 (+0.43%)
|
10,012 |
| 7 May 2024 |
USD |
53.302 |
53.302 |
52.585 |
53.11 |
53.11 |
+1.625 (+3.16%)
|
50,877 |
| 3 May 2024 |
USD |
52.2 |
52.725 |
51.485 |
51.485 |
51.485 |
+0.15 (+0.29%)
|
26,417 |
| 2 May 2024 |
USD |
51.519 |
51.645 |
51.02 |
51.335 |
51.335 |
+1.203 (+2.40%)
|
15,875 |
| 1 May 2024 |
USD |
51.4 |
51.5 |
49.78 |
50.1324 |
50.1324 |
-2.208 (-4.22%)
|
92,061 |
| 30 Apr 2024 |
USD |
52.3556 |
52.66 |
51.7671 |
52.34 |
52.34 |
-0.15 (-0.29%)
|
18,752 |
| 29 Apr 2024 |
USD |
52.8 |
52.84 |
52.1686 |
52.49 |
52.49 |
-0.051 (-0.10%)
|
241,013 |
| 26 Apr 2024 |
USD |
53.07 |
53.3283 |
52.35 |
52.5412 |
52.5412 |
-0.349 (-0.66%)
|
8,315 |
| 25 Apr 2024 |
USD |
52.162 |
52.98 |
51.351 |
52.89 |
52.89 |
+0.2 (+0.38%)
|
45,826 |
| 24 Apr 2024 |
USD |
53.76 |
53.91 |
52.14 |
52.69 |
52.69 |
-1.805 (-3.31%)
|
64,429 |
| 23 Apr 2024 |
USD |
53.06 |
54.62 |
52.83 |
54.495 |
54.495 |
+0.53 (+0.98%)
|
27,629 |
| 22 Apr 2024 |
USD |
51.38 |
54.055 |
51.38 |
53.965 |
53.965 |
+2.589 (+5.04%)
|
146,353 |
| 19 Apr 2024 |
USD |
51.2 |
53.06 |
49.2 |
51.3764 |
51.3764 |
+0.597 (+1.17%)
|
37,878 |
| 18 Apr 2024 |
USD |
48.48 |
51.742 |
48.3 |
50.7799 |
50.7799 |
+2.595 (+5.39%)
|
83,275 |
| 17 Apr 2024 |
USD |
43.48 |
48.3088 |
43.48 |
48.185 |
48.185 |
+6.61 (+15.90%)
|
343,303 |
