United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	69.120	70.640	68.810	69.940	69.940	2,619,500
2018-03-20	70.430	70.960	70.080	70.480	70.480	2,018,700
2018-03-19	71.030	71.100	69.510	70.130	70.130	2,237,900
2018-03-16	70.420	71.450	70.100	70.880	70.880	5,085,200
2018-03-15	70.980	71.420	69.930	70.140	70.140	3,463,500
2018-03-14	72.350	73.240	70.440	70.740	70.740	4,138,900
2018-03-13	72.870	73.410	72.470	72.600	72.600	4,832,200
2018-03-12	71.820	72.100	70.400	72.000	72.000	3,738,300
2018-03-09	70.500	71.640	69.730	71.550	71.550	5,646,100
2018-03-08	68.320	70.550	68.050	69.870	69.870	7,131,600
2018-03-07	66.810	67.910	66.530	67.810	67.810	2,734,100
2018-03-06	67.210	67.810	66.290	67.520	67.520	2,472,000
2018-03-05	66.820	67.920	66.410	67.210	67.210	3,036,200
2018-03-02	66.870	67.690	65.670	67.510	67.510	3,234,600
2018-03-01	67.780	69.340	67.020	67.540	67.540	4,109,100
2018-02-28	68.000	68.610	67.330	67.790	67.790	3,042,600
2018-02-27	69.000	69.400	67.790	67.860	67.860	3,531,100
2018-02-26	68.260	69.480	68.250	69.260	69.260	4,628,300
2018-02-23	67.010	67.680	66.740	67.570	67.570	2,656,700
2018-02-22	67.500	67.730	66.450	66.700	66.700	2,534,600
2018-02-21	66.390	68.520	66.360	67.000	67.000	3,376,100
2018-02-20	66.100	66.720	65.780	66.590	66.590	3,391,500
2018-02-16	67.050	67.510	66.510	66.520	66.520	3,309,700
2018-02-15	66.000	66.760	65.640	66.740	66.740	3,722,300
2018-02-14	65.400	66.320	65.160	65.680	65.680	2,747,600
2018-02-13	63.830	65.750	63.660	65.700	65.700	3,151,100
2018-02-12	63.330	64.830	62.970	64.140	64.140	3,279,800
2018-02-09	64.240	64.520	60.440	62.980	62.980	6,070,000
2018-02-08	65.170	65.670	63.330	63.370	63.370	4,634,300
2018-02-07	63.840	66.580	63.750	65.360	65.360	5,694,900
2018-02-06	62.160	64.220	61.960	63.950	63.950	4,670,800
2018-02-05	65.000	65.440	63.280	63.400	63.400	5,433,800
2018-02-02	66.630	66.890	65.480	65.680	65.680	4,189,800
2018-02-01	67.220	67.950	66.230	67.150	67.150	5,603,300
2018-01-31	67.740	69.090	67.320	67.820	67.820	6,234,800
2018-01-30	66.260	67.520	65.780	67.010	67.010	7,802,300
2018-01-29	66.220	66.750	65.460	65.780	65.780	5,414,800
2018-01-26	66.330	66.770	65.440	66.560	66.560	6,503,500
2018-01-25	69.360	69.400	65.800	66.080	66.080	16,960,300
2018-01-24	71.430	72.000	68.070	69.050	69.050	27,117,200
2018-01-23	77.100	78.210	76.400	77.970	77.970	5,115,800
2018-01-22	76.600	76.880	75.500	76.870	76.870	3,010,700
2018-01-19	76.820	76.840	75.800	76.500	76.500	3,994,600
2018-01-18	76.600	77.100	75.990	76.300	76.300	3,442,200
2018-01-17	77.530	77.610	76.480	76.580	76.580	2,950,400
2018-01-16	78.350	79.000	76.800	77.490	77.490	3,912,400
2018-01-12	76.740	78.840	76.480	78.400	78.400	4,479,300
2018-01-11	73.610	77.090	73.250	76.450	76.450	6,913,400
2018-01-10	70.980	73.150	70.450	73.080	73.080	9,380,400
2018-01-09	68.500	69.760	68.390	68.480	68.480	3,057,000
2018-01-08	69.370	69.370	68.010	68.510	68.510	4,277,900
2018-01-05	69.400	69.400	68.770	69.360	69.360	2,675,900
2018-01-04	68.690	69.370	67.640	69.260	69.260	3,922,900
2018-01-03	68.940	69.370	67.820	68.490	68.490	4,590,900
2018-01-02	67.900	69.010	67.380	68.940	68.940	3,390,600
2017-12-29	67.680	67.990	67.370	67.400	67.400	3,079,500
2017-12-28	67.120	67.570	66.880	67.540	67.540	2,454,400
2017-12-27	67.620	67.620	66.610	67.120	67.120	2,939,900
2017-12-26	66.940	67.720	66.480	67.350	67.350	2,347,300
2017-12-22	67.440	67.480	67.110	67.250	67.250	2,154,600

← NewerPage 37 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.