United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	92.450	92.790	91.450	92.770	92.770	1,808,700
2019-11-15	93.000	93.500	92.320	92.510	92.510	1,552,700
2019-11-14	92.750	92.950	91.900	92.520	92.520	1,051,800
2019-11-13	92.620	92.980	92.040	92.420	92.420	1,822,600
2019-11-12	93.440	93.880	92.660	92.720	92.720	1,542,000
2019-11-11	92.850	93.820	92.670	93.530	93.530	1,127,100
2019-11-08	93.810	93.860	92.610	93.440	93.440	914,900
2019-11-07	94.000	95.160	93.560	93.800	93.800	3,014,100
2019-11-06	93.420	93.600	92.580	93.340	93.340	1,179,300
2019-11-05	92.630	93.620	92.460	93.120	93.120	2,624,000
2019-11-04	92.310	92.960	92.030	92.390	92.390	1,905,900
2019-11-01	91.650	92.520	91.290	91.650	91.650	2,248,300
2019-10-31	91.120	91.400	90.410	90.840	90.840	1,997,500
2019-10-30	91.050	91.890	90.410	91.670	91.670	1,694,800
2019-10-29	91.880	92.380	90.900	91.030	91.030	1,552,500
2019-10-28	91.830	92.800	91.780	92.190	92.190	1,841,000
2019-10-25	89.680	91.840	89.670	91.640	91.640	2,218,500
2019-10-24	90.590	91.510	89.220	89.810	89.810	2,283,500
2019-10-23	89.650	90.170	88.950	89.900	89.900	1,640,600
2019-10-22	90.680	91.050	89.620	89.710	89.710	1,997,000
2019-10-21	90.490	91.500	90.490	90.780	90.780	2,045,100
2019-10-18	89.430	90.760	89.330	90.090	90.090	2,722,400
2019-10-17	90.200	90.410	88.930	89.460	89.460	2,482,000
2019-10-16	89.350	90.840	88.220	89.700	89.700	6,780,700
2019-10-15	87.280	88.660	86.680	87.880	87.880	4,348,500
2019-10-14	87.110	87.150	86.240	86.970	86.970	3,421,900
2019-10-11	88.520	89.130	87.120	87.150	87.150	2,455,700
2019-10-10	85.390	87.760	84.730	87.340	87.340	2,701,100
2019-10-09	85.740	87.510	85.730	86.460	86.460	3,124,200
2019-10-08	84.250	86.120	83.900	84.690	84.690	2,548,000
2019-10-07	83.610	85.260	83.610	84.850	84.850	2,083,900
2019-10-04	83.530	84.470	83.120	84.290	84.290	1,936,000
2019-10-03	83.610	83.610	80.870	83.270	83.270	2,727,000
2019-10-02	86.000	86.850	82.060	83.690	83.690	4,212,200
2019-10-01	89.150	90.190	87.230	87.840	87.840	2,419,800
2019-09-30	88.400	88.980	87.910	88.410	88.410	1,939,400
2019-09-27	88.850	90.300	87.820	88.140	88.140	1,654,400
2019-09-26	89.380	89.550	87.770	88.450	88.450	1,282,400
2019-09-25	88.240	89.880	88.240	89.170	89.170	1,729,500
2019-09-24	88.970	89.200	87.510	88.300	88.300	1,545,100
2019-09-23	88.620	88.880	87.420	88.210	88.210	3,082,500
2019-09-20	89.470	90.050	88.920	89.090	89.090	2,654,900
2019-09-19	90.350	90.620	89.180	89.420	89.420	2,348,800
2019-09-18	89.700	90.290	88.940	90.230	90.230	2,153,000
2019-09-17	89.380	91.260	88.790	89.980	89.980	3,553,500
2019-09-16	88.300	90.130	88.170	88.760	88.760	3,438,200
2019-09-13	90.410	91.840	89.750	91.350	91.350	3,000,700
2019-09-12	88.680	89.830	88.550	89.380	89.380	2,724,700
2019-09-11	87.620	88.870	87.170	88.380	88.380	2,431,500
2019-09-10	87.200	87.790	86.610	87.560	87.560	1,711,700
2019-09-09	86.490	87.730	85.910	87.330	87.330	2,123,100
2019-09-06	86.370	87.440	86.200	86.300	86.300	2,345,100
2019-09-05	84.690	86.870	84.690	85.840	85.840	2,968,900
2019-09-04	83.000	84.860	83.000	83.910	83.910	2,737,800
2019-09-03	83.640	83.760	82.250	83.150	83.150	2,350,100
2019-08-30	85.200	85.680	84.090	84.310	84.310	1,928,900
2019-08-29	83.230	85.130	83.230	84.690	84.690	4,085,100
2019-08-28	81.520	82.990	81.170	82.450	82.450	2,299,500
2019-08-27	84.280	84.710	81.750	81.940	81.940	2,213,800
2019-08-26	83.420	83.630	82.450	83.580	83.580	1,851,400

← NewerPage 30 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.