United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	90.940	93.230	90.170	93.030	93.030	3,766,800
2018-12-04	95.030	95.530	90.540	91.940	91.940	5,576,500
2018-12-03	97.670	97.850	95.960	96.460	96.460	2,800,600
2018-11-30	94.900	96.800	94.900	96.700	96.700	4,034,100
2018-11-29	94.040	95.450	94.030	95.070	95.070	3,617,700
2018-11-28	94.110	94.720	93.420	94.480	94.480	3,438,600
2018-11-27	92.370	94.190	92.130	93.380	93.380	4,035,900
2018-11-26	95.560	95.810	91.730	91.750	91.750	4,244,700
2018-11-23	93.270	95.080	92.790	94.840	94.840	2,688,700
2018-11-21	91.920	93.380	91.820	92.860	92.860	3,771,600
2018-11-20	91.200	92.790	90.450	91.770	91.770	3,232,500
2018-11-19	92.320	92.950	91.160	92.090	92.090	2,684,600
2018-11-16	91.840	92.600	90.070	92.260	92.260	2,837,900
2018-11-15	91.400	92.660	89.020	91.980	91.980	3,691,500
2018-11-14	93.030	93.470	91.380	91.790	91.790	2,387,000
2018-11-13	91.630	93.380	91.630	92.600	92.600	3,696,600
2018-11-12	92.360	92.690	91.030	91.200	91.200	2,903,200
2018-11-09	92.410	93.600	91.740	92.350	92.350	4,254,100
2018-11-08	92.090	92.850	91.530	92.560	92.560	2,460,300
2018-11-07	90.220	92.330	89.650	92.160	92.160	3,792,200
2018-11-06	90.000	90.250	88.830	89.640	89.640	2,187,400
2018-11-05	88.980	89.820	88.280	89.470	89.470	2,735,500
2018-11-02	88.470	90.280	88.010	88.680	88.680	3,335,900
2018-11-01	85.620	88.470	85.620	88.040	88.040	3,398,900
2018-10-31	87.250	87.700	85.370	85.510	85.510	3,796,500
2018-10-30	84.380	86.250	84.380	85.850	85.850	4,363,200
2018-10-29	85.980	86.950	83.920	84.990	84.990	3,902,000
2018-10-26	84.100	85.580	82.840	84.630	84.630	3,364,300
2018-10-25	82.690	86.270	82.480	85.600	85.600	4,328,600
2018-10-24	86.070	86.710	81.920	82.190	82.190	5,220,800
2018-10-23	87.020	87.610	84.440	86.330	86.330	5,809,000
2018-10-22	87.840	89.230	87.340	88.610	88.610	3,820,100
2018-10-19	87.260	88.830	87.020	87.430	87.430	4,582,700
2018-10-18	89.000	89.610	86.520	87.090	87.090	4,979,800
2018-10-17	88.020	89.480	86.160	88.490	88.490	10,329,500
2018-10-16	81.600	84.210	81.230	83.520	83.520	4,965,800
2018-10-15	80.400	81.950	80.100	81.340	81.340	3,512,600
2018-10-12	81.310	81.470	79.330	80.180	80.180	2,870,700
2018-10-11	81.090	81.980	78.930	80.120	80.120	5,567,600
2018-10-10	82.800	82.800	78.870	78.930	78.930	5,573,800
2018-10-09	83.710	84.410	81.280	81.430	81.430	4,287,300
2018-10-08	84.000	84.490	82.370	83.680	83.680	2,897,300
2018-10-05	86.120	86.750	84.020	84.140	84.140	4,242,500
2018-10-04	87.030	87.760	85.520	86.040	86.040	2,752,000
2018-10-03	87.020	87.920	86.820	87.390	87.390	1,945,400
2018-10-02	87.240	87.440	85.840	86.710	86.710	3,210,500
2018-10-01	89.290	89.580	87.520	87.610	87.610	2,459,900
2018-09-28	88.330	89.340	88.290	89.060	89.060	2,091,600
2018-09-27	88.930	89.990	88.240	88.340	88.340	2,156,200
2018-09-26	88.850	89.460	88.460	88.970	88.970	2,031,500
2018-09-25	87.830	88.040	86.820	87.920	87.920	2,061,700
2018-09-24	89.830	89.830	87.030	87.840	87.840	3,534,900
2018-09-21	89.570	90.250	87.110	89.940	89.940	4,690,400
2018-09-20	89.840	89.920	88.910	89.120	89.120	2,409,800
2018-09-19	90.020	90.610	89.180	89.350	89.350	2,545,600
2018-09-18	89.340	90.530	88.650	90.110	90.110	1,933,600
2018-09-17	90.500	91.390	89.940	90.160	90.160	1,646,300
2018-09-14	89.740	90.480	89.490	90.330	90.330	2,448,500
2018-09-13	87.980	90.200	87.830	89.580	89.580	3,571,700
2018-09-12	88.900	89.210	87.440	87.800	87.800	2,467,600

← NewerPage 34 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.