United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	59.990	61.000	59.690	60.920	60.920	4,891,300
2017-09-26	59.560	60.090	59.300	59.680	59.680	3,977,200
2017-09-25	58.690	59.480	58.520	59.440	59.440	4,728,100
2017-09-22	58.560	59.310	58.300	58.800	58.800	4,279,700
2017-09-21	58.180	58.950	57.700	58.530	58.530	4,222,900
2017-09-20	57.580	58.830	57.340	58.060	58.060	5,521,700
2017-09-19	58.090	58.740	57.500	57.540	57.540	5,330,100
2017-09-18	59.850	59.980	58.050	58.110	58.110	6,514,100
2017-09-15	59.800	60.240	59.130	59.800	59.800	10,105,100
2017-09-14	61.670	61.670	60.900	61.250	61.250	4,067,000
2017-09-13	61.240	61.980	60.600	61.660	61.660	4,823,100
2017-09-12	60.620	61.400	60.030	61.240	61.240	5,374,400
2017-09-11	59.060	60.680	58.830	60.460	60.460	6,732,700
2017-09-08	58.480	59.090	58.330	58.380	58.380	4,086,000
2017-09-07	60.380	60.880	58.450	58.580	58.580	6,936,500
2017-09-06	58.930	60.380	57.740	60.330	60.330	10,848,800
2017-09-05	62.000	63.080	61.100	61.100	61.100	5,522,500
2017-09-01	62.540	62.730	61.660	62.430	62.430	3,868,400
2017-08-31	62.490	63.040	61.890	61.960	61.960	3,909,300
2017-08-30	62.730	62.760	61.940	62.020	62.020	4,694,700
2017-08-29	62.110	63.360	62.050	62.890	62.890	5,212,800
2017-08-28	63.210	63.240	62.370	63.150	63.150	4,138,000
2017-08-25	61.700	63.530	61.570	63.360	63.360	4,620,500
2017-08-24	63.290	63.290	61.310	61.480	61.480	4,637,400
2017-08-23	64.360	64.530	62.620	62.830	62.830	4,920,200
2017-08-22	64.920	65.320	64.180	64.700	64.700	3,703,200
2017-08-21	64.730	65.330	64.500	64.850	64.850	2,899,400
2017-08-18	64.770	65.490	64.270	64.750	64.750	3,197,000
2017-08-17	66.700	66.840	64.590	64.700	64.700	3,905,600
2017-08-16	66.770	67.440	66.770	66.920	66.920	1,972,400
2017-08-15	67.020	67.300	66.480	66.960	66.960	2,162,800
2017-08-14	66.500	67.280	66.410	66.710	66.710	3,366,100
2017-08-11	65.570	66.230	65.030	65.870	65.870	3,512,600
2017-08-10	66.820	66.960	65.110	65.240	65.240	4,966,400
2017-08-09	67.380	67.970	66.800	67.060	67.060	3,533,500
2017-08-08	68.150	68.720	67.530	67.790	67.790	2,640,700
2017-08-07	69.090	69.290	68.360	68.390	68.390	3,095,700
2017-08-04	68.370	69.310	68.180	68.910	68.910	3,278,000
2017-08-03	67.440	68.490	67.310	68.190	68.190	3,752,000
2017-08-02	68.010	68.270	66.930	67.440	67.440	3,191,600
2017-08-01	68.150	68.550	67.550	67.860	67.860	2,767,800
2017-07-31	68.480	68.650	67.570	67.680	67.680	2,509,000
2017-07-28	67.880	68.270	67.130	67.880	67.880	4,989,600
2017-07-27	69.020	69.020	66.450	68.090	68.090	7,925,700
2017-07-26	69.500	70.360	69.000	70.240	70.240	4,442,000
2017-07-25	71.140	71.280	69.350	69.480	69.480	4,696,300
2017-07-24	71.230	71.880	70.340	70.430	70.430	4,314,400
2017-07-21	72.190	72.430	71.340	71.570	71.570	5,996,000
2017-07-20	74.100	74.250	72.030	72.080	72.080	8,095,700
2017-07-19	76.230	76.700	73.700	74.240	74.240	15,491,000
2017-07-18	79.300	79.680	78.290	78.900	78.900	4,118,000
2017-07-17	79.660	80.120	79.180	79.780	79.780	2,355,400
2017-07-14	80.000	80.170	79.050	79.850	79.850	2,127,900
2017-07-13	80.500	81.390	79.670	80.170	80.170	3,477,700
2017-07-12	78.700	80.810	78.610	80.530	80.530	5,053,900
2017-07-11	78.090	78.190	76.910	76.920	76.920	3,516,300
2017-07-10	78.490	79.120	77.770	78.260	78.260	4,082,400
2017-07-07	77.980	79.290	77.530	78.940	78.940	4,200,500
2017-07-06	76.000	78.530	75.700	77.710	77.710	4,312,700
2017-07-05	75.350	76.860	74.430	76.540	76.540	4,519,500

← NewerPage 39 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.