United Airlines Holdings Inc.
Sector:
Industrials,
Industry:
Airlines
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Dec 2023 |
USD |
40.2574 |
41.795 |
40.23 |
41.35 |
41.35 |
+1.785 (+4.51%)
|
21,480 |
| 5 Dec 2023 |
USD |
40.1075 |
40.19 |
39.1525 |
39.565 |
39.565 |
-0.814 (-2.02%)
|
14,543 |
| 4 Dec 2023 |
USD |
40.15 |
40.74 |
39.7651 |
40.3788 |
40.3788 |
+0.319 (+0.80%)
|
23,679 |
| 1 Dec 2023 |
USD |
39.543 |
40.33 |
39.2 |
40.06 |
40.06 |
+0.51 (+1.29%)
|
8,239 |
| 30 Nov 2023 |
USD |
39.19 |
39.66 |
38.7 |
39.55 |
39.55 |
-0.01 (-0.03%)
|
9,853 |
| 29 Nov 2023 |
USD |
39.2989 |
40.19 |
39.27 |
39.56 |
39.56 |
+0.861 (+2.23%)
|
7,111 |
| 28 Nov 2023 |
USD |
39.002 |
39.21 |
38.34 |
38.6988 |
38.6988 |
-0.391 (-1.00%)
|
10,630 |
| 27 Nov 2023 |
USD |
39.52 |
39.58 |
38.903 |
39.09 |
39.09 |
-0.637 (-1.60%)
|
21,791 |
| 24 Nov 2023 |
USD |
40.112 |
40.31 |
39.57 |
39.7271 |
39.7271 |
-0.323 (-0.81%)
|
4,405 |
| 23 Nov 2023 |
USD |
40.05 |
40.05 |
40.05 |
40.05 |
40.05 |
0.0 (0.0%)
|
0 |
| 22 Nov 2023 |
USD |
39.9821 |
41.35 |
39.9821 |
40.05 |
40.05 |
+0.67 (+1.70%)
|
31,842 |
| 21 Nov 2023 |
USD |
39.7 |
39.77 |
39.2 |
39.38 |
39.38 |
-0.44 (-1.10%)
|
12,668 |
| 20 Nov 2023 |
USD |
39.53 |
39.94 |
39.44 |
39.82 |
39.82 |
+0.475 (+1.21%)
|
4,320 |
| 17 Nov 2023 |
USD |
39.7944 |
39.8 |
39.345 |
39.345 |
39.345 |
-0.015 (-0.04%)
|
10,388 |
| 16 Nov 2023 |
USD |
39.91 |
40.27 |
39.1709 |
39.36 |
39.36 |
-0.6 (-1.50%)
|
6,026 |
| 15 Nov 2023 |
USD |
39.63 |
41.037 |
39.63 |
39.96 |
39.96 |
+0.52 (+1.32%)
|
17,202 |
| 14 Nov 2023 |
USD |
39.04 |
39.59 |
38.91 |
39.44 |
39.44 |
+1.32 (+3.46%)
|
28,095 |
| 13 Nov 2023 |
USD |
37.8498 |
38.28 |
37.61 |
38.12 |
38.12 |
+0.38 (+1.01%)
|
8,413 |
| 10 Nov 2023 |
USD |
37.38 |
37.76 |
37.25 |
37.74 |
37.74 |
+0.549 (+1.48%)
|
47,861 |
| 9 Nov 2023 |
USD |
38.5 |
38.85 |
37.1912 |
37.1912 |
37.1912 |
-0.891 (-2.34%)
|
15,490 |
| 8 Nov 2023 |
USD |
37.6434 |
38.4994 |
37.6434 |
38.0825 |
38.0825 |
+1.383 (+3.77%)
|
68,323 |
| 7 Nov 2023 |
USD |
36.98 |
37.02 |
36.26 |
36.7 |
36.7 |
+0.29 (+0.80%)
|
36,963 |
| 6 Nov 2023 |
USD |
37.8977 |
37.93 |
36.29 |
36.41 |
36.41 |
-1.32 (-3.50%)
|
9,104 |
| 3 Nov 2023 |
USD |
35.73 |
37.81 |
35.73 |
37.73 |
37.73 |
+2.12 (+5.95%)
|
10,380 |
| 2 Nov 2023 |
USD |
35.6887 |
35.73 |
35.28 |
35.61 |
35.61 |
+0.8 (+2.30%)
|
32,614 |
| 1 Nov 2023 |
USD |
34.93 |
35.36 |
34.5 |
34.81 |
34.81 |
+0.06 (+0.17%)
|
15,220 |
| 31 Oct 2023 |
USD |
34.48 |
34.9977 |
34.265 |
34.75 |
34.75 |
-0.01 (-0.03%)
|
3,680 |
| 30 Oct 2023 |
USD |
34.29 |
34.77 |
34.153 |
34.76 |
34.76 |
+0.86 (+2.54%)
|
4,781 |
| 27 Oct 2023 |
USD |
35.12 |
35.14 |
33.83 |
33.9 |
33.9 |
-1.15 (-3.28%)
|
23,279 |
| 26 Oct 2023 |
USD |
35.018 |
35.43 |
34.65 |
35.05 |
35.05 |
+0.05 (+0.14%)
|
7,343 |
