United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	75.850	76.650	75.060	75.080	75.080	2,390,800
2017-06-30	76.190	76.190	75.220	75.250	75.250	3,456,500
2017-06-29	76.820	77.480	74.970	75.440	75.440	3,524,900
2017-06-28	76.510	77.370	76.300	76.700	76.700	2,628,800
2017-06-27	77.080	77.450	75.940	76.000	76.000	2,767,500
2017-06-26	76.870	78.400	76.550	77.030	77.030	2,545,100
2017-06-23	77.480	77.530	76.550	76.790	76.790	4,623,400
2017-06-22	78.370	78.910	77.080	77.450	77.450	3,160,100
2017-06-21	77.620	78.080	76.970	77.590	77.590	2,134,400
2017-06-20	79.040	79.340	77.250	77.280	77.280	2,389,100
2017-06-19	77.130	78.760	76.790	78.630	78.630	3,336,800
2017-06-16	77.510	77.720	76.490	76.780	76.780	3,165,000
2017-06-15	77.170	77.380	76.110	77.340	77.340	3,560,800
2017-06-14	77.870	77.920	76.350	77.560	77.560	2,479,600
2017-06-13	77.830	78.600	76.330	77.480	77.480	4,073,100
2017-06-12	79.020	79.080	76.230	77.730	77.730	5,146,500
2017-06-09	80.960	81.500	78.150	78.830	78.830	5,285,700
2017-06-08	81.660	81.870	80.200	80.520	80.520	4,005,600
2017-06-07	79.670	81.860	78.350	81.660	81.660	6,263,100
2017-06-06	81.070	81.810	80.650	81.240	81.240	2,171,000
2017-06-05	82.040	82.340	81.210	81.670	81.670	1,840,500
2017-06-02	81.490	83.040	81.460	82.030	82.030	3,206,500
2017-06-01	79.990	80.990	79.460	80.980	80.980	2,458,600
2017-05-31	79.730	79.960	78.560	79.670	79.670	2,523,200
2017-05-30	80.900	80.950	79.010	79.250	79.250	3,428,700
2017-05-26	81.170	81.960	80.740	81.250	81.250	2,537,300
2017-05-25	79.180	81.540	79.030	81.410	81.410	3,647,700
2017-05-24	79.140	79.730	78.580	78.940	78.940	1,942,000
2017-05-23	79.110	79.260	78.420	79.030	79.030	1,821,900
2017-05-22	78.440	79.200	78.370	78.920	78.920	2,469,100
2017-05-19	76.420	78.340	76.180	77.980	77.980	4,143,600
2017-05-18	76.320	77.180	75.620	75.980	75.980	3,559,600
2017-05-17	79.060	79.060	75.940	76.180	76.180	5,673,000
2017-05-16	78.220	79.100	77.440	79.060	79.060	3,320,400
2017-05-15	76.200	78.340	76.190	77.790	77.790	3,461,700
2017-05-12	76.750	77.450	76.210	76.410	76.410	2,051,300
2017-05-11	78.180	78.190	76.530	77.360	77.360	2,780,900
2017-05-10	78.480	78.960	78.020	78.550	78.550	3,308,400
2017-05-09	75.640	79.150	75.640	78.550	78.550	5,841,200
2017-05-08	75.340	75.850	74.770	74.980	74.980	3,082,000
2017-05-05	74.970	75.360	74.650	75.300	75.300	2,166,200
2017-05-04	74.560	75.170	73.920	74.910	74.910	2,886,300
2017-05-03	73.300	74.450	73.100	74.210	74.210	2,690,300
2017-05-02	70.430	73.990	70.400	73.940	73.940	5,434,700
2017-05-01	70.560	71.480	70.240	70.270	70.270	3,317,400
2017-04-28	70.870	71.260	70.000	70.210	70.210	2,909,300
2017-04-27	69.770	70.760	68.620	70.700	70.700	5,512,200
2017-04-26	71.090	71.920	70.660	71.330	71.330	4,739,700
2017-04-25	71.400	72.070	70.760	70.970	70.970	3,519,800
2017-04-24	70.500	71.030	70.150	71.000	71.000	4,638,900
2017-04-21	69.700	69.890	68.880	69.560	69.560	3,274,100
2017-04-20	69.810	70.090	69.510	69.800	69.800	4,103,700
2017-04-19	68.470	69.790	67.770	69.290	69.290	6,768,400
2017-04-18	70.970	70.980	67.550	67.750	67.750	11,002,900
2017-04-17	69.510	70.810	69.010	70.770	70.770	4,761,900
2017-04-13	69.900	70.140	69.070	69.070	69.070	5,185,200
2017-04-12	71.650	71.730	69.690	69.930	69.930	7,622,900
2017-04-11	70.150	70.720	68.360	70.710	70.710	17,696,500
2017-04-10	70.550	72.100	70.250	71.520	71.520	3,460,400
2017-04-07	69.970	71.020	69.720	70.880	70.880	2,471,100

← NewerPage 40 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.