United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	87.960	89.350	87.830	89.120	89.120	3,513,400
2018-09-10	87.680	88.450	87.150	88.090	88.090	3,205,200
2018-09-07	87.010	89.480	86.500	87.680	87.680	2,442,200
2018-09-06	88.160	88.440	86.500	87.130	87.130	5,633,000
2018-09-05	88.640	89.080	86.260	88.190	88.190	4,088,000
2018-09-04	87.840	88.840	87.660	88.300	88.300	3,083,300
2018-08-31	86.900	87.670	86.670	87.420	87.420	3,079,500
2018-08-30	86.860	87.590	86.510	86.920	86.920	1,854,400
2018-08-29	86.990	87.440	86.400	87.110	87.110	1,907,800
2018-08-28	86.040	87.370	85.890	86.820	86.820	2,785,000
2018-08-27	85.700	86.320	85.570	85.940	85.940	1,895,200
2018-08-24	84.490	85.520	83.710	85.140	85.140	2,389,200
2018-08-23	84.600	85.590	84.360	84.740	84.740	1,365,400
2018-08-22	85.230	85.460	84.370	84.530	84.530	1,296,600
2018-08-21	85.470	86.600	85.080	85.660	85.660	3,152,900
2018-08-20	82.410	85.330	82.130	85.220	85.220	5,629,900
2018-08-17	81.690	82.210	81.520	82.010	82.010	1,671,900
2018-08-16	82.140	82.740	81.040	81.900	81.900	2,041,900
2018-08-15	81.260	82.010	80.350	81.870	81.870	2,542,300
2018-08-14	81.050	82.440	81.020	81.440	81.440	1,795,200
2018-08-13	81.810	82.180	80.720	81.210	81.210	1,832,600
2018-08-10	82.250	82.330	80.650	81.720	81.720	2,354,100
2018-08-09	82.910	83.660	82.490	82.750	82.750	1,563,100
2018-08-08	82.640	83.450	82.410	82.790	82.790	1,498,600
2018-08-07	82.320	82.850	82.020	82.320	82.320	1,816,900
2018-08-06	81.270	82.260	81.040	81.830	81.830	2,075,500
2018-08-03	80.890	81.640	80.540	81.340	81.340	2,009,100
2018-08-02	79.200	80.930	78.700	80.850	80.850	2,464,600
2018-08-01	80.770	81.260	79.830	80.020	80.020	4,605,100
2018-07-31	80.260	81.060	80.070	80.400	80.400	2,567,400
2018-07-30	79.620	80.920	79.500	80.070	80.070	3,447,700
2018-07-27	81.030	81.780	79.600	80.010	80.010	3,509,300
2018-07-26	80.450	82.040	80.130	81.240	81.240	3,915,900
2018-07-25	80.400	81.010	79.940	80.560	80.560	3,859,900
2018-07-24	81.750	81.800	79.550	80.040	80.040	3,847,400
2018-07-23	80.770	81.910	80.420	81.590	81.590	3,541,200
2018-07-20	80.550	81.550	80.220	80.910	80.910	4,548,800
2018-07-19	80.000	80.920	79.310	80.590	80.590	10,213,200
2018-07-18	75.600	79.490	75.560	79.000	79.000	15,644,000
2018-07-17	72.210	73.180	71.980	72.620	72.620	5,675,100
2018-07-16	72.330	72.750	71.520	72.260	72.260	3,852,500
2018-07-13	70.930	72.240	70.930	72.100	72.100	3,067,300
2018-07-12	69.530	71.340	68.860	71.040	71.040	4,584,700
2018-07-11	70.400	70.700	67.940	68.880	68.880	6,262,000
2018-07-10	71.770	71.770	70.250	71.300	71.300	2,681,700
2018-07-09	71.230	72.190	70.690	71.790	71.790	2,240,800
2018-07-06	71.010	71.370	70.570	70.960	70.960	2,292,600
2018-07-05	70.550	71.160	70.420	70.920	70.920	3,860,100
2018-07-03	69.780	70.970	69.400	70.160	70.160	1,630,200
2018-07-02	69.400	70.990	69.210	70.920	70.920	1,932,600
2018-06-29	69.760	70.370	69.640	69.730	69.730	2,170,400
2018-06-28	69.680	69.820	68.490	69.440	69.440	2,236,600
2018-06-27	71.080	71.230	69.530	69.570	69.570	2,633,900
2018-06-26	71.390	71.770	70.570	71.020	71.020	2,366,500
2018-06-25	72.800	72.800	70.820	71.330	71.330	3,305,200
2018-06-22	74.190	75.530	72.800	72.940	72.940	3,898,700
2018-06-21	73.780	75.440	73.780	74.420	74.420	2,000,900
2018-06-20	73.120	74.610	72.880	74.070	74.070	2,021,300
2018-06-19	73.800	74.250	72.380	73.000	73.000	3,482,800
2018-06-18	73.340	74.750	72.750	74.490	74.490	4,324,200

← NewerPage 35 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.