United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	78.520	79.520	77.400	77.650	77.650	3,553,800
2019-05-30	79.290	80.400	79.040	79.470	79.470	1,528,900
2019-05-29	79.500	79.530	78.100	79.250	79.250	3,133,100
2019-05-28	80.500	80.790	79.660	79.900	79.900	2,242,100
2019-05-24	81.250	81.750	80.470	80.790	80.790	2,266,300
2019-05-23	81.300	81.960	79.770	80.910	80.910	2,231,100
2019-05-22	82.400	83.000	81.700	81.880	81.880	1,505,800
2019-05-21	82.500	83.370	82.420	82.970	82.970	2,162,600
2019-05-20	81.390	82.480	81.000	81.740	81.740	2,355,600
2019-05-17	82.130	82.470	81.230	81.500	81.500	2,857,900
2019-05-16	82.420	83.650	82.050	82.580	82.580	1,803,300
2019-05-15	82.400	83.270	81.330	82.350	82.350	2,371,000
2019-05-14	82.260	83.770	81.930	83.450	83.450	1,928,500
2019-05-13	83.030	83.190	81.440	82.070	82.070	3,908,100
2019-05-10	83.500	85.190	80.990	84.790	84.790	2,841,900
2019-05-09	83.840	84.150	81.810	84.120	84.120	2,329,000
2019-05-08	85.250	86.090	84.250	84.640	84.640	1,900,500
2019-05-07	86.750	86.760	84.620	85.680	85.680	2,400,000
2019-05-06	87.140	88.030	86.520	87.790	87.790	1,620,400
2019-05-03	88.500	89.060	88.270	88.500	88.500	1,165,000
2019-05-02	88.060	89.290	88.010	88.310	88.310	1,868,600
2019-05-01	89.060	89.710	87.780	87.940	87.940	2,239,600
2019-04-30	89.660	90.160	88.640	88.860	88.860	2,688,200
2019-04-29	88.020	89.880	88.020	89.610	89.610	2,561,900
2019-04-26	86.560	88.430	86.490	87.940	87.940	1,544,900
2019-04-25	87.570	89.150	86.670	86.860	86.860	2,152,800
2019-04-24	88.100	88.960	87.610	88.030	88.030	2,049,900
2019-04-23	87.490	88.500	87.260	87.970	87.970	2,220,800
2019-04-22	87.770	88.550	87.150	87.560	87.560	2,060,600
2019-04-18	89.670	89.810	87.460	88.280	88.280	3,508,300
2019-04-17	87.940	89.730	87.290	89.240	89.240	6,963,700
2019-04-16	84.810	85.670	84.390	85.170	85.170	3,747,800
2019-04-15	85.310	85.430	84.080	84.520	84.520	2,324,200
2019-04-12	86.190	86.500	85.300	85.490	85.490	4,507,500
2019-04-11	84.560	86.420	84.560	85.750	85.750	2,570,200
2019-04-10	85.330	85.550	83.610	84.520	84.520	3,547,300
2019-04-09	84.090	84.640	83.460	84.250	84.250	2,016,700
2019-04-08	84.600	85.120	83.800	84.580	84.580	1,853,000
2019-04-05	84.950	85.750	84.520	84.910	84.910	3,018,100
2019-04-04	84.510	85.270	83.540	84.640	84.640	1,748,400
2019-04-03	83.250	84.920	83.100	84.200	84.200	4,047,800
2019-04-02	83.190	85.100	82.340	82.770	82.770	3,795,100
2019-04-01	80.210	81.690	79.560	80.870	80.870	2,723,200
2019-03-29	79.050	80.050	78.580	79.780	79.780	2,449,900
2019-03-28	78.990	79.290	77.780	78.600	78.600	1,563,100
2019-03-27	77.540	79.570	77.500	78.530	78.530	2,371,500
2019-03-26	78.460	78.820	77.020	77.490	77.490	3,061,400
2019-03-25	79.680	80.010	78.090	78.120	78.120	4,731,400
2019-03-22	80.640	80.770	78.750	79.630	79.630	3,160,000
2019-03-21	80.290	81.460	79.690	81.000	81.000	2,330,500
2019-03-20	81.180	81.400	79.790	79.830	79.830	4,660,700
2019-03-19	80.930	81.860	80.750	81.340	81.340	2,390,400
2019-03-18	81.390	81.740	80.500	80.730	80.730	2,780,200
2019-03-15	81.760	82.480	81.380	81.690	81.690	4,860,300
2019-03-14	81.200	82.060	81.090	81.490	81.490	1,816,200
2019-03-13	80.500	81.400	79.880	81.210	81.210	3,450,300
2019-03-12	82.670	82.910	79.590	79.850	79.850	6,055,300
2019-03-11	81.940	82.530	81.740	82.380	82.380	5,140,500
2019-03-08	81.990	82.900	81.620	82.400	82.400	2,316,800
2019-03-07	83.980	84.200	81.950	82.610	82.610	4,565,700

← NewerPage 32 of 79 · 4,733 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.