United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	84.890	85.680	84.270	84.330	84.330	2,544,100
2019-03-05	84.640	85.720	83.820	85.050	85.050	2,848,200
2019-03-04	87.100	87.240	83.270	84.310	84.310	4,094,500
2019-03-01	88.460	88.620	85.370	86.920	86.920	3,699,400
2019-02-28	87.900	88.700	87.220	87.810	87.810	2,300,000
2019-02-27	88.920	89.260	86.840	87.600	87.600	2,466,700
2019-02-26	89.570	90.930	89.040	89.530	89.530	4,089,400
2019-02-25	90.050	90.600	89.380	89.580	89.580	2,395,000
2019-02-22	88.940	89.650	88.650	89.430	89.430	1,907,600
2019-02-21	88.370	89.450	88.250	88.840	88.840	2,132,500
2019-02-20	88.280	89.240	87.290	88.500	88.500	3,151,000
2019-02-19	87.870	89.820	87.820	89.240	89.240	2,224,200
2019-02-15	89.350	89.350	88.110	88.310	88.310	2,230,300
2019-02-14	88.270	88.740	87.500	88.150	88.150	1,482,600
2019-02-13	88.280	88.900	87.940	88.580	88.580	3,680,100
2019-02-12	89.890	90.270	87.880	87.970	87.970	2,798,500
2019-02-11	88.860	89.450	88.170	89.150	89.150	2,348,900
2019-02-08	87.340	88.190	86.660	88.170	88.170	2,197,500
2019-02-07	89.330	89.840	87.670	87.860	87.860	3,165,300
2019-02-06	89.140	89.880	88.410	89.750	89.750	2,205,400
2019-02-05	88.720	89.820	88.620	89.460	89.460	3,083,700
2019-02-04	87.470	88.630	87.280	88.620	88.620	2,377,400
2019-02-01	87.210	88.570	87.170	87.490	87.490	1,824,200
2019-01-31	87.560	88.150	86.790	87.270	87.270	3,762,700
2019-01-30	85.900	87.970	85.550	87.470	87.470	2,541,300
2019-01-29	84.700	85.760	84.600	85.670	85.670	2,273,900
2019-01-28	83.170	85.200	83.100	84.600	84.600	2,762,400
2019-01-25	84.700	85.170	83.550	84.140	84.140	4,745,100
2019-01-24	84.500	85.690	83.720	84.030	84.030	4,740,300
2019-01-23	83.700	84.960	82.630	82.880	82.880	3,916,500
2019-01-22	85.370	85.410	82.890	83.340	83.340	3,776,300
2019-01-18	87.140	87.190	85.550	85.590	85.590	3,797,600
2019-01-17	86.650	87.260	85.530	86.740	86.740	3,571,300
2019-01-16	86.850	87.750	85.560	86.360	86.360	10,840,600
2019-01-15	80.590	82.100	80.000	81.200	81.200	5,971,900
2019-01-14	79.280	80.390	78.680	79.910	79.910	3,951,200
2019-01-11	80.680	80.970	79.230	80.070	80.070	4,325,300
2019-01-10	80.730	81.790	77.390	81.370	81.370	7,376,200
2019-01-09	81.230	83.920	81.230	83.760	83.760	5,332,600
2019-01-08	83.300	84.620	81.890	82.380	82.380	3,910,000
2019-01-07	82.570	83.920	81.450	83.230	83.230	2,653,000
2019-01-04	80.880	83.950	80.770	82.680	82.680	3,808,300
2019-01-03	83.260	83.260	78.380	80.000	80.000	6,426,200
2019-01-02	81.690	84.290	81.410	84.180	84.180	2,973,400
2018-12-31	83.740	84.610	82.920	83.730	83.730	2,663,700
2018-12-28	83.540	84.740	82.630	83.170	83.170	2,257,400
2018-12-27	82.820	83.510	79.440	83.040	83.040	4,128,500
2018-12-26	79.850	83.980	79.850	83.800	83.800	5,253,400
2018-12-24	80.910	81.260	79.050	79.120	79.120	3,338,600
2018-12-21	84.040	85.500	81.250	81.470	81.470	10,687,300
2018-12-20	86.280	86.890	83.260	84.410	84.410	3,966,500
2018-12-19	87.780	88.690	85.390	86.370	86.370	2,715,100
2018-12-18	87.170	88.880	87.170	87.800	87.800	3,276,800
2018-12-17	87.880	88.150	85.920	86.210	86.210	4,051,900
2018-12-14	86.580	89.850	86.580	87.740	87.740	2,800,700
2018-12-13	89.630	90.150	86.230	87.480	87.480	3,776,400
2018-12-12	88.920	90.300	88.350	89.630	89.630	2,868,500
2018-12-11	89.490	89.650	87.530	88.140	88.140	4,525,100
2018-12-10	88.050	89.870	87.070	88.550	88.550	3,089,500
2018-12-07	92.240	92.650	87.610	88.230	88.230	5,052,600

← NewerPage 33 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.