United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	70.160	70.930	69.560	70.220	70.220	1,874,200
2017-04-05	70.230	71.350	69.810	70.060	70.060	2,640,300
2017-04-04	70.760	71.080	69.580	69.760	69.760	2,658,300
2017-04-03	70.690	71.420	69.420	71.350	71.350	2,947,500
2017-03-31	70.680	71.190	70.450	70.640	70.640	2,406,800
2017-03-30	69.660	70.960	69.660	70.780	70.780	2,462,400
2017-03-29	70.450	71.000	69.530	69.850	69.850	3,409,900
2017-03-28	68.410	71.090	68.180	70.740	70.740	4,972,900
2017-03-27	66.720	68.740	66.260	68.370	68.370	2,943,100
2017-03-24	67.550	68.510	67.530	67.930	67.930	2,626,900
2017-03-23	67.020	68.560	66.900	67.500	67.500	4,444,400
2017-03-22	64.920	66.960	64.160	66.950	66.950	4,928,800
2017-03-21	67.760	67.870	65.150	65.280	65.280	4,923,300
2017-03-20	67.150	68.050	66.600	67.490	67.490	4,326,000
2017-03-17	67.820	67.910	66.650	66.790	66.790	5,837,500
2017-03-16	67.900	67.970	66.440	67.560	67.560	8,794,400
2017-03-15	65.000	68.370	64.320	68.170	68.170	11,321,600
2017-03-14	69.380	69.420	66.340	66.550	66.550	8,262,400
2017-03-13	72.190	72.700	69.660	69.850	69.850	6,741,900
2017-03-10	72.330	73.200	71.640	72.340	72.340	4,552,700
2017-03-09	73.210	74.600	72.430	72.540	72.540	3,732,200
2017-03-08	72.970	73.650	72.310	73.440	73.440	3,508,400
2017-03-07	72.690	73.230	72.150	72.640	72.640	3,764,000
2017-03-06	74.850	74.850	71.900	73.140	73.140	5,898,800
2017-03-03	73.700	75.990	73.440	75.590	75.590	4,247,200
2017-03-02	74.350	74.740	73.210	73.280	73.280	2,862,100
2017-03-01	74.640	76.650	74.630	75.390	75.390	3,726,500
2017-02-28	75.370	75.370	73.610	74.090	74.090	3,003,600
2017-02-27	74.910	75.520	74.350	75.280	75.280	1,897,400
2017-02-24	73.960	75.110	73.540	75.080	75.080	2,056,300
2017-02-23	75.870	76.460	73.880	74.560	74.560	4,967,300
2017-02-22	75.210	75.570	74.350	75.430	75.430	1,703,600
2017-02-21	75.900	76.230	74.420	75.410	75.410	2,663,500
2017-02-17	75.490	75.970	74.600	75.960	75.960	1,890,800
2017-02-16	75.930	76.300	75.100	75.670	75.670	2,199,200
2017-02-15	75.290	76.230	74.820	75.750	75.750	5,001,600
2017-02-14	73.440	73.880	72.000	73.740	73.740	2,538,100
2017-02-13	72.850	74.160	72.840	73.840	73.840	3,283,800
2017-02-10	73.370	73.370	72.200	72.600	72.600	1,942,400
2017-02-09	71.380	73.300	71.230	72.980	72.980	3,759,700
2017-02-08	71.500	71.770	70.730	71.700	71.700	2,970,600
2017-02-07	73.960	74.000	71.250	71.290	71.290	4,972,000
2017-02-06	73.400	74.780	72.780	73.500	73.500	3,934,400
2017-02-03	72.530	73.250	72.050	73.060	73.060	2,517,900
2017-02-02	70.730	72.340	70.550	72.140	72.140	3,104,900
2017-02-01	70.950	71.860	70.690	71.480	71.480	3,414,200
2017-01-31	71.780	71.780	69.340	70.470	70.470	5,455,300
2017-01-30	72.990	72.990	70.000	71.720	71.720	3,905,700
2017-01-27	75.750	75.980	74.040	74.420	74.420	4,382,500
2017-01-26	74.470	76.000	74.120	75.380	75.380	5,429,700
2017-01-25	73.580	74.600	73.040	73.590	73.590	2,786,800
2017-01-24	73.080	73.580	72.660	73.180	73.180	2,665,300
2017-01-23	74.660	75.090	72.640	72.750	72.750	4,420,200
2017-01-20	74.300	75.480	74.090	75.240	75.240	2,966,200
2017-01-19	74.060	74.840	73.260	74.020	74.020	2,768,100
2017-01-18	73.000	74.930	72.410	74.000	74.000	4,568,900
2017-01-17	73.940	75.090	73.550	73.740	73.740	4,151,500
2017-01-13	74.030	74.750	73.890	74.320	74.320	2,949,500
2017-01-12	74.640	75.640	72.900	74.000	74.000	4,144,400
2017-01-11	75.510	76.750	74.940	75.040	75.040	5,185,900

← NewerPage 41 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.