United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	23.950	24.460	22.740	22.760	22.760	40,420,900
2020-05-11	24.500	24.640	23.460	23.970	23.970	47,485,800
2020-05-08	23.580	25.440	23.320	25.420	25.420	54,883,500
2020-05-07	22.960	24.450	22.450	22.750	22.750	44,179,300
2020-05-06	23.960	24.350	22.390	22.910	22.910	43,355,300
2020-05-05	26.040	26.350	23.980	24.120	24.120	35,651,700
2020-05-04	23.910	25.560	22.760	25.260	25.260	63,152,400
2020-05-01	28.100	29.250	26.130	26.620	26.620	47,710,300
2020-04-30	29.660	31.070	28.320	29.580	29.580	44,896,800
2020-04-29	29.580	31.840	29.490	31.210	31.210	52,643,500
2020-04-28	25.860	28.430	25.500	27.840	27.840	59,812,100
2020-04-27	25.990	26.340	24.870	25.000	25.000	35,980,000
2020-04-24	25.920	26.150	24.670	25.560	25.560	34,826,700
2020-04-23	26.000	26.560	25.660	25.720	25.720	35,812,500
2020-04-22	27.300	27.660	25.010	25.880	25.880	90,534,500
2020-04-21	27.010	28.360	26.760	27.880	27.880	28,293,200
2020-04-20	27.930	28.670	26.690	27.790	27.790	37,042,200
2020-04-17	29.900	30.110	28.860	29.080	29.080	26,829,600
2020-04-16	30.350	30.490	27.920	28.210	28.210	44,795,600
2020-04-15	31.970	32.600	29.880	31.860	31.860	46,775,200
2020-04-14	30.520	32.210	30.380	30.900	30.900	28,650,600
2020-04-13	32.630	32.700	27.590	28.910	28.910	36,493,700
2020-04-09	29.920	34.040	29.570	31.500	31.500	54,118,500
2020-04-08	25.650	27.540	24.510	27.510	27.510	32,657,700
2020-04-07	28.200	28.690	23.720	24.480	24.480	43,809,300
2020-04-06	23.900	24.800	21.800	24.020	24.020	32,386,700
2020-04-03	24.220	24.940	21.560	22.890	22.890	28,350,300
2020-04-02	25.240	26.090	23.000	23.420	23.420	25,212,800
2020-04-01	29.510	29.690	25.360	25.650	25.650	27,541,600
2020-03-31	31.310	33.600	30.580	31.550	31.550	16,568,800
2020-03-30	30.690	31.800	28.000	30.160	30.160	18,386,400
2020-03-27	35.020	35.200	32.030	32.840	32.840	18,379,600
2020-03-26	38.380	39.780	34.530	35.550	35.550	29,563,600
2020-03-25	38.000	39.470	33.290	36.600	36.600	32,988,800
2020-03-24	31.990	34.150	30.010	33.000	33.000	31,502,500
2020-03-23	25.970	26.600	23.370	26.250	26.250	25,585,800
2020-03-20	23.370	30.740	22.200	24.500	24.500	37,408,000
2020-03-19	21.340	23.990	18.090	21.280	21.280	31,611,200
2020-03-18	28.810	28.970	17.800	21.380	21.380	35,372,700
2020-03-17	36.490	38.140	30.050	30.670	30.670	21,078,900
2020-03-16	34.340	39.370	30.380	35.470	35.470	28,259,500
2020-03-13	41.330	42.490	34.000	41.640	41.640	24,135,300
2020-03-12	42.770	44.310	37.010	37.080	37.080	19,423,600
2020-03-11	50.530	51.230	48.050	49.340	49.340	10,899,400
2020-03-10	51.000	54.330	46.620	52.560	52.560	15,642,900
2020-03-09	49.590	50.990	45.920	46.780	46.780	12,307,600
2020-03-06	48.610	56.000	48.260	52.100	52.100	16,492,200
2020-03-05	57.110	57.160	50.930	51.590	51.590	13,974,700
2020-03-04	59.510	59.740	56.320	59.470	59.470	10,671,200
2020-03-03	63.140	63.530	57.960	58.290	58.290	9,208,800
2020-03-02	61.130	61.270	57.040	61.260	61.260	13,015,200
2020-02-28	62.850	64.880	60.830	61.590	61.590	9,930,600
2020-02-27	62.900	69.020	61.200	64.940	64.940	10,257,100
2020-02-26	71.750	71.910	65.890	66.530	66.530	9,363,900
2020-02-25	75.760	76.180	70.320	70.570	70.570	8,076,200
2020-02-24	75.080	76.020	73.650	75.470	75.470	6,332,900
2020-02-21	79.400	79.400	77.320	78.010	78.010	4,541,400
2020-02-20	79.300	81.670	79.300	79.910	79.910	2,893,900
2020-02-19	80.940	80.940	79.190	79.420	79.420	3,350,300
2020-02-18	79.000	80.630	78.650	80.240	80.240	4,183,400

← NewerPage 28 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.