United Airlines Holdings Inc.
Sector:
Industrials,
Industry:
Airlines
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 1 Mar 2024 |
USD |
45.445 |
45.7464 |
44.39 |
44.71 |
44.71 |
-0.53 (-1.17%)
|
81,551 |
| 29 Feb 2024 |
USD |
45.08 |
45.62 |
44.95 |
45.24 |
45.24 |
+0.341 (+0.76%)
|
36,389 |
| 28 Feb 2024 |
USD |
44.505 |
45.0938 |
44.43 |
44.8988 |
44.8988 |
+0.129 (+0.29%)
|
52,080 |
| 27 Feb 2024 |
USD |
45.2827 |
45.46 |
44.58 |
44.77 |
44.77 |
-0.86 (-1.88%)
|
37,225 |
| 26 Feb 2024 |
USD |
45.455 |
46.215 |
45.455 |
45.63 |
45.63 |
+0.239 (+0.53%)
|
38,230 |
| 23 Feb 2024 |
USD |
45.0957 |
45.7189 |
44.9701 |
45.3912 |
45.3912 |
+0.12 (+0.26%)
|
34,252 |
| 22 Feb 2024 |
USD |
44.4132 |
45.8267 |
44.4132 |
45.2714 |
45.2714 |
+1.251 (+2.84%)
|
27,204 |
| 21 Feb 2024 |
USD |
43.11 |
44.088 |
42.92 |
44.02 |
44.02 |
+1.067 (+2.48%)
|
27,965 |
| 20 Feb 2024 |
USD |
41.7201 |
43.4044 |
41.68 |
42.9528 |
42.9528 |
+0.903 (+2.15%)
|
112,513 |
| 19 Feb 2024 |
USD |
42.05 |
42.05 |
42.05 |
42.05 |
42.05 |
0.0 (0.0%)
|
0 |
| 16 Feb 2024 |
USD |
42.8472 |
42.8472 |
41.635 |
42.05 |
42.05 |
-0.83 (-1.94%)
|
33,724 |
| 15 Feb 2024 |
USD |
43.33 |
43.675 |
42.65 |
42.88 |
42.88 |
+0.27 (+0.63%)
|
99,093 |
| 14 Feb 2024 |
USD |
41.87 |
42.7 |
41.72 |
42.61 |
42.61 |
+1.19 (+2.87%)
|
11,935 |
| 13 Feb 2024 |
USD |
42.05 |
42.31 |
41.14 |
41.42 |
41.42 |
-1.719 (-3.98%)
|
24,633 |
| 12 Feb 2024 |
USD |
42.16 |
43.28 |
42.15 |
43.1388 |
43.1388 |
+1.04 (+2.47%)
|
12,258 |
| 9 Feb 2024 |
USD |
42.5 |
42.99 |
41.62 |
42.0988 |
42.0988 |
+1.039 (+2.53%)
|
87,000 |
| 8 Feb 2024 |
USD |
41.12 |
41.34 |
40.46 |
41.06 |
41.06 |
-0.02 (-0.05%)
|
22,335 |
| 7 Feb 2024 |
USD |
41.375 |
41.375 |
40.85 |
41.08 |
41.08 |
-0.02 (-0.05%)
|
12,647 |
| 6 Feb 2024 |
USD |
39.9 |
41.21 |
39.754 |
41.1 |
41.1 |
+0.92 (+2.29%)
|
21,420 |
| 5 Feb 2024 |
USD |
40.715 |
40.7803 |
40.08 |
40.18 |
40.18 |
-1.17 (-2.83%)
|
63,586 |
| 2 Feb 2024 |
USD |
41.258 |
41.365 |
40.9 |
41.35 |
41.35 |
+0.69 (+1.70%)
|
22,224 |
| 1 Feb 2024 |
USD |
41.616 |
41.77 |
40.41 |
40.66 |
40.66 |
-1.24 (-2.96%)
|
11,755 |
| 31 Jan 2024 |
USD |
41.41 |
42.39 |
40.92 |
41.9 |
41.9 |
-0.13 (-0.31%)
|
20,303 |
| 30 Jan 2024 |
USD |
41.6939 |
42.1175 |
41.6 |
42.03 |
42.03 |
-0.45 (-1.06%)
|
5,953 |
| 29 Jan 2024 |
USD |
42.5 |
42.8424 |
42.23 |
42.48 |
42.48 |
-0.02 (-0.05%)
|
27,561 |
| 26 Jan 2024 |
USD |
43.08 |
43.54 |
42.32 |
42.5 |
42.5 |
+0.043 (+0.10%)
|
19,015 |
| 25 Jan 2024 |
USD |
42.195 |
43.09 |
41.8 |
42.457 |
42.457 |
+1.627 (+3.98%)
|
54,178 |
| 24 Jan 2024 |
USD |
41.15 |
41.3 |
40.548 |
40.83 |
40.83 |
+0.04 (+0.10%)
|
23,035 |
| 23 Jan 2024 |
USD |
40.82 |
42.28 |
39.795 |
40.79 |
40.79 |
+2.415 (+6.29%)
|
163,860 |
| 22 Jan 2024 |
USD |
38.9951 |
39.4622 |
38.375 |
38.375 |
38.375 |
-0.515 (-1.32%)
|
38,614 |
