United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	85.060	85.650	82.220	82.530	82.530	3,674,600
2019-08-22	85.300	85.870	84.690	85.560	85.560	1,310,100
2019-08-21	84.670	85.670	84.630	85.290	85.290	1,672,600
2019-08-20	83.650	84.430	83.210	84.030	84.030	1,495,000
2019-08-19	84.020	84.930	83.810	83.890	83.890	2,268,800
2019-08-16	82.250	83.310	81.840	82.940	82.940	2,260,500
2019-08-15	82.040	82.230	80.830	81.620	81.620	3,225,800
2019-08-14	83.050	83.580	80.780	81.950	81.950	3,250,500
2019-08-13	84.150	86.280	83.530	84.560	84.560	2,662,800
2019-08-12	86.240	86.240	83.950	84.710	84.710	2,185,000
2019-08-09	87.460	87.830	86.100	86.980	86.980	2,078,700
2019-08-08	86.710	87.980	86.590	87.630	87.630	1,419,900
2019-08-07	84.720	86.960	84.030	86.480	86.480	2,380,100
2019-08-06	85.910	86.570	84.970	85.460	85.460	2,369,900
2019-08-05	88.880	88.880	84.800	85.590	85.590	3,721,800
2019-08-02	90.010	90.250	88.830	89.430	89.430	2,281,800
2019-08-01	92.030	93.040	89.730	90.490	90.490	2,518,700
2019-07-31	93.560	93.820	91.480	91.910	91.910	2,125,300
2019-07-30	92.830	93.970	92.480	93.930	93.930	1,717,200
2019-07-29	93.440	94.050	93.130	93.440	93.440	1,957,100
2019-07-26	94.020	94.440	93.230	93.360	93.360	1,684,800
2019-07-25	94.190	95.110	92.960	93.930	93.930	3,196,100
2019-07-24	94.910	95.460	94.240	95.110	95.110	2,344,400
2019-07-23	94.140	94.980	93.750	94.930	94.930	2,105,100
2019-07-22	94.070	95.060	93.770	93.830	93.830	2,305,100
2019-07-19	95.380	96.030	93.540	93.830	93.830	3,360,700
2019-07-18	94.320	95.480	93.880	95.280	95.280	3,299,800
2019-07-17	94.030	95.250	92.340	94.780	94.780	6,019,500
2019-07-16	91.810	94.500	91.800	93.920	93.920	4,706,100
2019-07-15	91.600	92.430	91.150	91.320	91.320	2,388,300
2019-07-12	89.700	91.520	89.630	91.230	91.230	2,894,800
2019-07-11	89.510	90.600	89.000	89.480	89.480	2,262,300
2019-07-10	90.310	91.070	88.920	89.510	89.510	2,395,300
2019-07-09	90.380	90.930	89.210	89.460	89.460	3,912,800
2019-07-08	90.160	91.480	90.100	90.670	90.670	2,514,600
2019-07-05	90.390	90.950	89.070	90.590	90.590	3,227,300
2019-07-03	89.140	91.080	89.140	90.670	90.670	1,647,100
2019-07-02	89.210	90.000	87.950	88.870	88.870	2,237,200
2019-07-01	88.840	89.720	87.770	88.450	88.450	4,016,500
2019-06-28	86.660	87.740	86.660	87.550	87.550	3,025,400
2019-06-27	85.650	86.860	85.130	86.430	86.430	1,394,800
2019-06-26	85.380	85.810	84.750	85.330	85.330	2,034,700
2019-06-25	86.630	87.230	84.810	85.060	85.060	2,480,900
2019-06-24	86.780	87.110	86.060	86.550	86.550	1,507,800
2019-06-21	86.310	88.160	86.310	86.720	86.720	2,461,900
2019-06-20	89.320	89.410	85.890	87.140	87.140	3,261,900
2019-06-19	87.760	88.880	87.140	88.660	88.660	2,091,600
2019-06-18	87.420	88.660	87.110	87.400	87.400	1,694,100
2019-06-17	87.270	87.560	86.310	86.770	86.770	1,820,600
2019-06-14	87.070	87.910	86.010	87.120	87.120	1,652,500
2019-06-13	84.050	87.740	84.050	87.110	87.110	3,864,900
2019-06-12	82.860	84.290	82.840	83.790	83.790	1,999,800
2019-06-11	83.340	83.780	82.070	82.770	82.770	1,894,400
2019-06-10	83.620	84.540	82.570	82.670	82.670	1,697,800
2019-06-07	83.090	84.850	83.090	83.270	83.270	1,475,700
2019-06-06	83.140	84.010	81.930	82.960	82.960	2,390,200
2019-06-05	80.940	81.980	80.490	81.850	81.850	2,002,500
2019-06-04	78.860	80.670	78.550	80.520	80.520	3,026,500
2019-06-03	77.380	78.730	77.350	77.720	77.720	2,065,200
2019-05-31	78.520	79.520	77.400	77.650	77.650	3,553,800

← NewerPage 31 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.