United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	81.020	81.440	79.400	79.550	79.550	3,119,700
2020-02-13	81.000	81.740	80.370	80.990	80.990	2,998,800
2020-02-12	81.080	82.600	81.000	82.200	82.200	2,907,100
2020-02-11	80.020	81.450	79.940	80.530	80.530	2,763,600
2020-02-10	78.950	79.610	77.780	79.470	79.470	3,492,700
2020-02-07	80.000	80.240	78.650	79.480	79.480	3,129,700
2020-02-06	82.400	82.720	79.790	80.500	80.500	5,218,800
2020-02-05	80.760	82.360	80.050	81.850	81.850	6,993,700
2020-02-04	76.640	79.530	76.500	78.890	78.890	6,423,900
2020-02-03	75.490	77.120	74.880	74.910	74.910	3,950,600
2020-01-31	77.170	77.290	74.520	74.800	74.800	5,196,600
2020-01-30	74.660	77.980	74.440	77.750	77.750	5,900,400
2020-01-29	77.400	77.490	75.010	75.210	75.210	5,508,200
2020-01-28	78.250	78.470	77.000	77.050	77.050	7,575,600
2020-01-27	78.000	78.460	76.550	77.630	77.630	8,671,300
2020-01-24	84.310	84.730	80.280	81.900	81.900	6,869,800
2020-01-23	83.000	85.170	81.060	84.880	84.880	6,194,300
2020-01-22	86.750	87.570	83.150	83.340	83.340	8,453,200
2020-01-21	87.880	88.000	84.570	85.790	85.790	9,546,700
2020-01-17	89.800	90.100	88.960	89.700	89.700	4,221,100
2020-01-16	88.790	89.720	88.780	89.540	89.540	2,427,500
2020-01-15	87.610	88.800	87.250	88.290	88.290	1,878,900
2020-01-14	88.170	89.640	87.710	87.850	87.850	3,243,500
2020-01-13	87.310	87.670	86.700	86.890	86.890	2,707,600
2020-01-10	88.040	88.260	86.970	87.310	87.310	2,035,700
2020-01-09	87.720	88.720	87.500	87.950	87.950	2,252,200
2020-01-08	86.900	88.450	86.300	87.300	87.300	4,152,500
2020-01-07	87.410	88.160	86.740	86.770	86.770	2,581,300
2020-01-06	86.720	88.070	86.650	87.700	87.700	2,652,700
2020-01-03	86.800	88.160	86.260	87.900	87.900	3,562,900
2020-01-02	89.570	90.570	89.110	89.740	89.740	2,769,800
2019-12-31	87.710	88.460	87.710	88.090	88.090	2,073,700
2019-12-30	88.510	88.860	87.510	87.960	87.960	1,799,900
2019-12-27	89.310	89.390	88.010	88.370	88.370	1,402,100
2019-12-26	89.300	89.720	88.800	89.260	89.260	1,039,700
2019-12-24	89.460	89.630	88.660	89.150	89.150	771,100
2019-12-23	89.720	90.100	89.280	89.440	89.440	1,905,900
2019-12-20	89.370	89.900	89.050	89.280	89.280	3,025,900
2019-12-19	89.280	89.780	89.050	89.220	89.220	2,172,500
2019-12-18	89.500	89.980	88.360	88.840	88.840	1,876,900
2019-12-17	88.570	89.990	88.350	89.360	89.360	2,218,400
2019-12-16	87.950	89.460	87.950	88.630	88.630	2,090,200
2019-12-13	88.200	89.430	87.420	87.580	87.580	1,972,800
2019-12-12	87.700	89.900	87.320	88.470	88.470	2,903,600
2019-12-11	86.470	87.150	86.080	87.020	87.020	2,418,200
2019-12-10	87.580	87.920	86.360	86.510	86.510	1,994,800
2019-12-09	88.490	88.580	87.300	87.610	87.610	2,160,900
2019-12-06	88.790	89.500	88.550	88.580	88.580	1,485,300
2019-12-05	89.100	89.330	87.600	87.860	87.860	1,959,700
2019-12-04	89.160	89.810	88.130	88.170	88.170	2,072,400
2019-12-03	90.600	90.780	88.500	88.870	88.870	3,352,800
2019-12-02	93.000	93.620	91.440	91.630	91.630	1,941,600
2019-11-29	92.800	93.490	92.510	92.800	92.800	905,800
2019-11-27	93.060	93.670	92.770	93.050	93.050	1,602,200
2019-11-26	92.480	92.920	92.020	92.760	92.760	2,042,400
2019-11-25	92.110	93.130	91.550	92.520	92.520	1,941,700
2019-11-22	91.100	91.940	90.940	91.780	91.780	1,440,400
2019-11-21	91.880	92.110	90.770	90.970	90.970	1,630,900
2019-11-20	92.750	93.460	90.850	91.700	91.700	3,133,900
2019-11-19	93.130	93.720	92.420	93.290	93.290	1,606,400

← NewerPage 29 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.