United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	52.050	54.030	51.340	53.690	53.690	8,065,400
2016-10-12	53.760	54.070	52.330	52.880	52.880	5,332,800
2016-10-11	54.810	54.940	53.180	53.520	53.520	5,937,700
2016-10-10	53.060	54.500	53.060	54.200	54.200	3,989,900
2016-10-07	53.790	54.000	52.670	52.820	52.820	2,577,500
2016-10-06	53.600	54.060	52.870	53.980	53.980	2,731,300
2016-10-05	53.820	54.140	53.480	53.820	53.820	2,565,500
2016-10-04	54.210	55.250	53.550	53.730	53.730	5,658,200
2016-10-03	52.240	53.400	52.000	53.250	53.250	4,448,100
2016-09-30	51.390	52.930	51.380	52.470	52.470	5,366,300
2016-09-29	50.580	51.680	50.410	51.140	51.140	5,857,500
2016-09-28	50.670	51.890	50.420	50.660	50.660	3,760,800
2016-09-27	49.500	50.790	49.400	50.410	50.410	3,750,600
2016-09-26	50.530	50.890	49.280	49.450	49.450	4,693,600
2016-09-23	50.890	51.330	50.490	50.950	50.950	3,411,600
2016-09-22	50.680	52.040	50.370	51.040	51.040	5,482,200
2016-09-21	50.470	50.750	49.300	50.230	50.230	4,563,100
2016-09-20	51.090	51.660	50.250	50.310	50.310	3,718,400
2016-09-19	51.140	51.930	50.910	50.960	50.960	3,673,200
2016-09-16	51.310	51.700	50.900	51.000	51.000	10,477,700
2016-09-15	50.990	51.960	50.370	51.710	51.710	4,719,000
2016-09-14	51.400	51.890	50.720	51.000	51.000	4,554,700
2016-09-13	52.700	53.260	51.490	51.640	51.640	4,742,400
2016-09-12	51.690	53.440	50.670	53.250	53.250	5,217,100
2016-09-09	53.990	54.110	52.420	52.450	52.450	4,994,100
2016-09-08	53.230	54.400	53.230	54.360	54.360	5,593,800
2016-09-07	51.620	54.530	51.620	53.680	53.680	7,211,600
2016-09-06	50.970	51.240	50.770	51.140	51.140	3,838,400
2016-09-02	50.680	51.530	50.450	51.090	51.090	3,732,400
2016-09-01	50.540	51.480	50.120	50.890	50.890	4,012,800
2016-08-31	50.790	51.000	49.350	50.410	50.410	5,211,700
2016-08-30	46.950	51.530	46.950	50.990	50.990	12,918,800
2016-08-29	47.060	47.320	46.810	46.950	46.950	2,404,500
2016-08-26	47.620	47.870	46.680	46.870	46.870	3,349,100
2016-08-25	47.460	47.760	47.300	47.530	47.530	2,075,800
2016-08-24	47.290	47.940	47.270	47.600	47.600	2,203,200
2016-08-23	47.270	47.960	47.270	47.490	47.490	2,270,400
2016-08-22	46.950	47.090	46.560	46.950	46.950	2,606,900
2016-08-19	47.250	47.590	46.940	47.090	47.090	3,267,100
2016-08-18	48.160	48.220	47.180	47.600	47.600	4,915,900
2016-08-17	47.910	48.210	47.680	48.180	48.180	3,299,400
2016-08-16	47.820	48.380	47.600	47.990	47.990	3,456,200
2016-08-15	47.160	48.480	47.000	48.010	48.010	3,025,400
2016-08-12	47.200	47.340	46.530	47.100	47.100	2,165,900
2016-08-11	47.000	47.570	46.800	47.270	47.270	4,019,000
2016-08-10	47.720	47.800	46.670	47.120	47.120	3,077,000
2016-08-09	49.000	49.470	47.780	47.810	47.810	3,886,000
2016-08-08	48.390	49.320	47.900	48.490	48.490	4,311,300
2016-08-05	46.250	48.480	46.240	48.410	48.410	5,995,000
2016-08-04	44.940	45.960	44.810	45.900	45.900	3,878,900
2016-08-03	44.280	45.200	44.150	44.900	44.900	4,616,000
2016-08-02	46.900	46.900	44.240	44.400	44.400	7,290,700
2016-08-01	46.770	47.380	46.420	47.360	47.360	2,934,700
2016-07-29	47.490	48.110	46.890	46.890	46.890	3,449,800
2016-07-28	47.170	47.630	46.810	47.400	47.400	2,496,600
2016-07-27	47.630	47.750	47.160	47.440	47.440	3,208,500
2016-07-26	46.870	48.000	46.870	47.730	47.730	4,226,100
2016-07-25	47.520	47.780	46.730	46.890	46.890	3,752,800
2016-07-22	47.250	47.690	46.560	47.570	47.570	4,903,800
2016-07-21	47.110	47.400	46.020	46.660	46.660	5,867,900

← NewerPage 43 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.