United Airlines Holdings, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	34.250	35.030	33.230	34.400	34.400	51,250,700
2020-08-05	33.310	34.570	32.170	33.730	33.730	48,193,200
2020-08-04	32.010	33.700	32.010	32.290	32.290	30,010,100
2020-08-03	31.330	32.280	30.320	31.870	31.870	35,214,400
2020-07-31	31.690	31.770	30.690	31.380	31.380	29,584,900
2020-07-30	32.030	32.280	31.550	31.740	31.740	31,536,800
2020-07-29	33.610	34.150	32.220	32.570	32.570	31,122,800
2020-07-28	32.270	34.040	32.270	33.460	33.460	41,625,400
2020-07-27	32.890	33.660	32.050	32.420	32.420	33,062,600
2020-07-24	32.880	33.690	32.470	32.880	32.880	38,446,600
2020-07-23	31.350	35.130	30.950	33.230	33.230	82,254,200
2020-07-22	32.820	33.260	31.630	31.670	31.670	48,195,800
2020-07-21	32.640	33.780	32.460	33.070	33.070	45,726,100
2020-07-20	33.900	34.390	32.180	32.330	32.330	36,534,200
2020-07-17	34.270	34.980	33.480	33.920	33.920	37,397,500
2020-07-16	34.600	35.380	33.880	34.490	34.490	53,333,200
2020-07-15	34.130	36.780	33.160	36.370	36.370	84,741,900
2020-07-14	30.700	32.320	30.420	31.740	31.740	44,172,200
2020-07-13	33.230	33.370	31.010	31.760	31.760	56,573,000
2020-07-10	29.380	32.900	29.230	32.670	32.670	80,475,500
2020-07-09	32.000	32.490	29.960	30.170	30.170	53,324,000
2020-07-08	31.620	33.030	31.320	32.530	32.530	55,863,900
2020-07-07	34.070	34.120	32.380	32.550	32.550	47,337,600
2020-07-06	34.760	35.410	33.520	35.210	35.210	46,540,300
2020-07-02	35.880	36.080	33.950	34.140	34.140	53,576,600
2020-07-01	36.920	38.370	34.030	34.450	34.450	87,861,300
2020-06-30	34.600	35.360	33.230	34.610	34.610	54,406,400
2020-06-29	33.200	35.500	31.810	35.270	35.270	64,905,800
2020-06-26	34.500	34.610	32.000	32.890	32.890	58,993,300
2020-06-25	31.350	34.760	31.030	34.690	34.690	72,479,500
2020-06-24	34.680	35.230	32.620	33.070	33.070	65,450,800
2020-06-23	36.560	36.880	34.370	36.080	36.080	63,531,800
2020-06-22	35.180	37.100	35.000	36.540	36.540	65,256,600
2020-06-19	39.940	40.260	35.760	36.840	36.840	101,013,900
2020-06-18	37.650	40.200	37.500	39.340	39.340	64,927,100
2020-06-17	39.090	39.770	38.220	39.250	39.250	60,125,900
2020-06-16	42.510	42.750	39.520	40.210	40.210	71,155,200
2020-06-15	36.040	39.870	35.510	39.000	39.000	102,434,800
2020-06-12	37.510	39.680	36.150	39.660	39.660	98,882,600
2020-06-11	33.260	36.380	32.220	33.320	33.320	104,768,800
2020-06-10	42.040	42.600	38.300	39.720	39.720	105,254,900
2020-06-09	45.000	46.100	41.500	44.640	44.640	79,612,800
2020-06-08	45.860	48.850	44.570	48.690	48.690	89,957,300
2020-06-05	48.950	48.950	41.260	42.410	42.410	135,585,100
2020-06-04	35.770	39.850	34.140	39.100	39.100	142,812,800
2020-06-03	30.750	33.900	30.390	33.650	33.650	85,543,700
2020-06-02	30.120	30.920	29.310	29.910	29.910	47,473,400
2020-06-01	28.190	30.290	27.950	29.460	29.460	57,268,700
2020-05-29	27.110	28.880	26.650	28.040	28.040	64,242,000
2020-05-28	30.000	30.000	28.530	28.890	28.890	57,057,500
2020-05-27	32.250	32.750	28.540	30.690	30.690	89,323,200
2020-05-26	27.480	29.880	27.450	29.540	29.540	88,220,700
2020-05-22	26.380	26.580	24.670	25.400	25.400	45,062,100
2020-05-21	25.090	26.580	25.000	25.840	25.840	53,737,300
2020-05-20	24.380	25.390	24.300	24.910	24.910	56,272,000
2020-05-19	25.620	25.670	23.330	23.680	23.680	81,388,000
2020-05-18	21.790	24.260	21.460	24.130	24.130	72,649,600
2020-05-15	19.670	20.960	19.280	19.920	19.920	39,808,000
2020-05-14	19.720	20.430	18.180	20.300	20.300	74,107,800
2020-05-13	22.510	22.640	20.330	20.710	20.710	59,007,900

← NewerPage 27 of 79 · 4,732 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.