United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	72.970	74.000	72.280	73.890	73.890	5,148,800
2018-06-14	73.000	74.040	72.630	73.020	73.020	2,693,200
2018-06-13	72.870	73.520	72.380	72.500	72.500	2,389,600
2018-06-12	72.400	72.750	71.420	72.390	72.390	2,489,100
2018-06-11	70.830	73.290	70.560	72.150	72.150	4,261,300
2018-06-08	69.370	70.150	69.070	69.990	69.990	2,713,200
2018-06-07	70.200	70.210	68.920	69.540	69.540	2,875,300
2018-06-06	68.140	70.530	67.930	70.360	70.360	2,698,300
2018-06-05	69.720	69.920	68.570	69.320	69.320	2,401,800
2018-06-04	69.360	70.500	69.360	69.980	69.980	2,450,000
2018-06-01	70.000	70.440	69.100	69.250	69.250	2,326,000
2018-05-31	69.960	70.530	69.200	69.590	69.590	2,275,900
2018-05-30	69.580	69.860	68.990	69.800	69.800	2,945,700
2018-05-29	70.990	71.520	69.040	69.520	69.520	2,541,000
2018-05-25	70.760	72.740	70.650	71.680	71.680	3,972,500
2018-05-24	69.620	70.670	69.450	70.470	70.470	2,094,100
2018-05-23	69.750	69.890	68.870	69.540	69.540	1,956,900
2018-05-22	70.600	71.410	69.710	69.990	69.990	3,242,100
2018-05-21	69.010	70.660	68.920	70.070	70.070	3,530,500
2018-05-18	68.940	69.640	68.400	68.420	68.420	3,733,700
2018-05-17	69.750	70.390	69.320	69.490	69.490	2,726,300
2018-05-16	68.030	70.140	67.720	69.740	69.740	3,385,500
2018-05-15	66.550	68.360	66.100	68.030	68.030	3,262,100
2018-05-14	67.340	67.600	66.140	66.640	66.640	2,775,400
2018-05-11	66.110	67.190	66.110	66.920	66.920	2,887,300
2018-05-10	65.850	66.520	65.570	66.020	66.020	2,689,200
2018-05-09	67.280	67.590	65.570	65.800	65.800	4,415,100
2018-05-08	67.660	69.200	67.240	67.720	67.720	2,705,400
2018-05-07	68.480	68.670	66.980	67.520	67.520	2,100,400
2018-05-04	67.150	68.840	67.150	68.320	68.320	2,171,200
2018-05-03	67.920	67.920	66.530	67.520	67.520	2,211,400
2018-05-02	68.160	69.350	67.800	67.920	67.920	3,010,000
2018-05-01	67.590	68.440	67.070	68.380	68.380	2,122,200
2018-04-30	67.850	68.780	67.440	67.540	67.540	2,468,300
2018-04-27	66.840	68.230	66.840	67.860	67.860	2,662,200
2018-04-26	67.360	67.360	65.450	66.620	66.620	5,467,000
2018-04-25	68.710	68.880	67.140	68.510	68.510	3,728,600
2018-04-24	70.650	70.830	67.720	68.950	68.950	3,815,300
2018-04-23	72.180	72.250	69.710	70.330	70.330	3,648,400
2018-04-20	70.420	72.600	70.420	71.750	71.750	6,263,000
2018-04-19	70.620	71.190	69.130	70.230	70.230	6,380,100
2018-04-18	69.500	72.100	67.630	70.580	70.580	10,265,400
2018-04-17	67.740	68.240	66.750	67.340	67.340	4,754,100
2018-04-16	66.750	68.180	66.710	67.310	67.310	2,831,800
2018-04-13	66.720	67.320	66.130	66.540	66.540	2,665,900
2018-04-12	65.640	66.880	65.320	66.100	66.100	4,800,400
2018-04-11	67.020	67.870	64.800	64.870	64.870	5,370,100
2018-04-10	69.260	69.500	66.580	67.590	67.590	5,342,700
2018-04-09	69.280	69.730	68.280	68.520	68.520	5,259,400
2018-04-06	70.290	70.550	68.000	68.630	68.630	3,699,800
2018-04-05	70.230	71.210	69.860	70.690	70.690	3,151,100
2018-04-04	68.250	70.130	67.940	69.990	69.990	3,147,600
2018-04-03	67.160	69.610	67.070	69.190	69.190	4,385,300
2018-04-02	69.120	69.300	65.600	66.770	66.770	3,988,800
2018-03-29	68.070	70.040	68.070	69.470	69.470	3,003,800
2018-03-28	68.370	68.690	67.230	67.910	67.910	3,062,000
2018-03-27	68.720	69.910	67.810	68.180	68.180	3,481,500
2018-03-26	68.390	68.680	67.320	68.480	68.480	2,693,700
2018-03-23	68.750	68.980	67.330	67.390	67.390	2,899,300
2018-03-22	69.460	70.490	68.440	68.450	68.450	3,475,500

← NewerPage 36 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.