United Aircraft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2022	0.63	0.64	0.62	0.63	0.63	0.32%	7,939,000
Jul 7, 2022	0.62	0.64	0.61	0.63	0.63	1.94%	13,442,000
Jul 6, 2022	0.62	0.63	0.61	0.62	0.62	-0.24%	10,068,000
Jul 5, 2022	0.64	0.65	0.62	0.62	0.62	-3.43%	35,771,000
Jul 4, 2022	0.64	0.65	0.63	0.64	0.64	0.31%	26,615,000
Jul 1, 2022	0.62	0.65	0.60	0.64	0.64	3.23%	25,714,000
Jun 30, 2022	0.66	0.68	0.53	0.62	0.62	-5.27%	27,049,000
Jun 29, 2022	0.66	0.68	0.65	0.65	0.65	-0.83%	12,767,000
Jun 28, 2022	0.65	0.68	0.62	0.66	0.66	1.54%	62,277,000
Jun 27, 2022	0.62	0.65	0.61	0.65	0.65	4.92%	14,240,000
Jun 24, 2022	0.63	0.65	0.61	0.62	0.62	-1.98%	5,134,000
Jun 23, 2022	0.64	0.64	0.63	0.63	0.63	-1.10%	2,269,000
Jun 22, 2022	0.63	0.65	0.63	0.64	0.64	1.75%	9,320,000
Jun 21, 2022	0.64	0.65	0.63	0.63	0.63	-2.03%	6,553,000
Jun 20, 2022	0.65	0.65	0.63	0.64	0.64	-0.85%	3,277,000
Jun 17, 2022	0.65	0.65	0.64	0.65	0.65	-0.46%	6,526,000
Jun 16, 2022	0.65	0.65	0.64	0.65	0.65	0.62%	6,980,000
Jun 15, 2022	0.64	0.65	0.63	0.65	0.65	1.97%	5,952,000
Jun 14, 2022	0.64	0.66	0.62	0.63	0.63	-0.47%	5,806,000
Jun 10, 2022	0.62	0.66	0.61	0.64	0.64	3.58%	10,084,000
Jun 9, 2022	0.66	0.67	0.59	0.61	0.61	-5.54%	22,639,000
Jun 8, 2022	0.66	0.68	0.63	0.65	0.65	8.15%	45,742,000
Jun 7, 2022	0.61	0.61	0.59	0.60	0.60	-0.08%	2,449,000
Jun 6, 2022	0.61	0.62	0.59	0.60	0.60	-0.99%	3,913,000
Jun 3, 2022	0.62	0.62	0.60	0.61	0.61	-0.98%	7,002,000
Jun 2, 2022	0.61	0.66	0.60	0.61	0.61	1.74%	19,831,000
Jun 1, 2022	0.58	0.68	0.56	0.60	0.60	5.51%	50,017,000
May 31, 2022	0.57	0.59	0.57	0.57	0.57	-1.64%	1,455,000
May 30, 2022	0.59	0.59	0.57	0.58	0.58	0.52%	3,184,000
May 27, 2022	0.57	0.60	0.57	0.58	0.58	2.12%	5,962,000
May 26, 2022	0.57	0.58	0.55	0.57	0.57	-1.57%	4,172,000
May 25, 2022	0.56	0.58	0.55	0.58	0.58	1.86%	2,391,000
May 24, 2022	0.61	0.61	0.54	0.56	0.56	-6.23%	11,702,000
May 23, 2022	0.61	0.62	0.60	0.60	0.60	-1.07%	4,966,000
May 20, 2022	0.64	0.64	0.61	0.61	0.61	-2.17%	3,061,000
May 19, 2022	0.64	0.64	0.57	0.62	0.62	-2.12%	16,518,000
May 18, 2022	0.63	0.65	0.63	0.64	0.64	0.39%	4,229,000
May 17, 2022	0.63	0.65	0.63	0.63	0.63	-0.71%	5,847,000
May 16, 2022	0.65	0.66	0.62	0.64	0.64	-1.92%	8,309,000
May 13, 2022	0.65	0.66	0.63	0.65	0.65	-0.76%	4,589,000
May 12, 2022	0.67	0.68	0.65	0.66	0.66	-2.02%	2,707,000
May 11, 2022	0.67	0.67	0.66	0.67	0.67	-0.45%	5,646,000
May 6, 2022	0.70	0.70	0.65	0.67	0.67	-3.80%	6,988,000
May 5, 2022	0.69	0.70	0.66	0.70	0.70	2.72%	18,010,000
May 4, 2022	0.69	0.69	0.66	0.68	0.68	-0.80%	2,158,000
Apr 29, 2022	0.69	0.69	0.66	0.69	0.69	-0.22%	4,243,000
Apr 28, 2022	0.69	0.69	0.67	0.69	0.69	-0.15%	4,565,000
Apr 27, 2022	0.69	0.69	0.65	0.69	0.69	-0.29%	4,733,000
Apr 26, 2022	0.69	0.69	0.67	0.69	0.69	2.38%	6,309,000
Apr 25, 2022	0.66	0.69	0.66	0.67	0.67	2.75%	6,940,000