United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	66.170	67.630	66.150	67.280	67.280	4,555,000
2017-12-20	65.330	66.270	65.040	65.900	65.900	4,566,600
2017-12-19	64.830	64.990	64.330	64.430	64.430	3,339,400
2017-12-18	64.120	64.760	63.710	64.560	64.560	3,710,100
2017-12-15	63.620	64.470	63.260	63.760	63.760	6,744,300
2017-12-14	63.500	64.040	62.710	63.130	63.130	5,827,700
2017-12-13	63.520	63.740	62.450	63.030	63.030	3,727,300
2017-12-12	64.450	64.520	63.360	63.360	63.360	2,827,900
2017-12-11	63.690	64.690	63.480	64.240	64.240	4,067,600
2017-12-08	65.230	65.290	63.380	63.550	63.550	5,162,000
2017-12-07	62.280	63.780	61.840	63.530	63.530	3,790,500
2017-12-06	62.160	62.600	61.780	62.190	62.190	3,078,600
2017-12-05	62.590	62.720	61.840	62.200	62.200	2,635,100
2017-12-04	63.690	64.330	62.550	62.590	62.590	5,054,300
2017-12-01	63.200	63.490	61.840	62.570	62.570	4,461,900
2017-11-30	62.250	63.840	62.080	63.320	63.320	4,993,000
2017-11-29	60.600	62.290	60.390	62.090	62.090	6,093,300
2017-11-28	59.160	60.380	59.000	60.190	60.190	4,149,400
2017-11-27	59.440	59.540	58.930	59.090	59.090	2,896,300
2017-11-24	59.620	59.750	59.250	59.430	59.430	1,196,700
2017-11-22	59.390	60.000	59.270	59.690	59.690	1,804,600
2017-11-21	58.860	59.770	58.780	59.710	59.710	2,871,200
2017-11-20	58.260	58.830	57.820	58.760	58.760	3,108,400
2017-11-17	58.410	58.590	57.800	58.200	58.200	4,260,100
2017-11-16	58.070	58.760	57.590	58.680	58.680	3,133,300
2017-11-15	56.990	57.690	56.510	57.490	57.490	4,940,200
2017-11-14	57.700	57.990	56.600	57.200	57.200	5,187,700
2017-11-13	58.220	58.550	57.720	57.810	57.810	4,480,000
2017-11-10	58.340	59.180	58.290	58.520	58.520	3,180,000
2017-11-09	58.420	58.980	57.930	58.390	58.390	3,571,100
2017-11-08	58.550	59.300	58.390	58.920	58.920	2,651,400
2017-11-07	60.010	60.190	58.640	58.710	58.710	3,681,300
2017-11-06	59.440	60.790	59.260	59.920	59.920	3,948,900
2017-11-03	58.410	59.820	58.150	59.650	59.650	4,924,800
2017-11-02	58.440	58.870	58.130	58.270	58.270	3,872,100
2017-11-01	58.200	58.940	58.110	58.640	58.640	4,799,000
2017-10-31	59.030	59.200	58.460	58.480	58.480	5,161,700
2017-10-30	59.780	59.990	58.650	59.040	59.040	5,278,900
2017-10-27	60.150	60.790	59.620	60.250	60.250	4,894,500
2017-10-26	60.260	61.330	59.470	59.950	59.950	9,846,800
2017-10-25	60.410	60.580	59.420	59.920	59.920	6,596,500
2017-10-24	58.900	60.070	58.040	59.910	59.910	8,758,200
2017-10-23	60.040	60.070	58.870	59.100	59.100	6,910,600
2017-10-20	60.000	61.150	59.340	59.900	59.900	10,397,400
2017-10-19	66.390	66.720	59.560	59.780	59.780	29,908,900
2017-10-18	67.550	68.480	67.440	67.990	67.990	5,309,300
2017-10-17	67.120	67.940	66.800	67.510	67.510	4,806,900
2017-10-16	67.640	67.710	66.730	66.950	66.950	3,901,700
2017-10-13	66.590	67.610	66.590	67.570	67.570	4,082,100
2017-10-12	67.170	67.550	66.590	66.640	66.640	3,431,900
2017-10-11	67.800	68.760	67.140	67.400	67.400	6,701,100
2017-10-10	67.820	69.620	67.410	67.720	67.720	10,299,500
2017-10-09	65.260	65.470	64.390	64.700	64.700	2,728,800
2017-10-06	64.330	65.980	64.140	65.250	65.250	3,979,600
2017-10-05	64.360	64.580	63.720	64.320	64.320	4,059,900
2017-10-04	64.640	65.780	64.340	64.470	64.470	5,469,400
2017-10-03	60.380	64.230	60.200	64.140	64.140	6,821,700
2017-10-02	60.900	61.100	59.990	60.430	60.430	4,460,300
2017-09-29	61.220	61.490	60.760	60.880	60.880	3,995,500
2017-09-28	60.820	61.890	60.790	61.160	61.160	4,063,000

← NewerPage 38 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.