United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	48.280	49.870	47.540	48.300	48.300	8,422,200
2016-07-19	47.710	47.960	46.680	47.850	47.850	4,720,500
2016-07-18	47.580	48.020	47.130	47.710	47.710	3,692,700
2016-07-15	47.510	47.760	46.920	47.430	47.430	5,184,800
2016-07-14	46.730	47.940	46.420	47.850	47.850	7,702,500
2016-07-13	46.550	46.730	45.420	45.860	45.860	5,491,900
2016-07-12	44.190	46.360	44.190	46.160	46.160	9,778,600
2016-07-11	41.880	42.740	41.720	42.410	42.410	4,661,700
2016-07-08	40.700	41.730	40.700	41.480	41.480	5,261,200
2016-07-07	39.320	40.410	39.310	40.090	40.090	4,606,300
2016-07-06	39.140	39.410	37.640	39.310	39.310	8,217,800
2016-07-05	40.800	40.920	39.410	40.290	40.290	5,207,800
2016-07-01	41.020	41.800	40.830	41.370	41.370	5,092,900
2016-06-30	40.720	41.040	40.200	41.040	41.040	6,052,600
2016-06-29	39.190	40.920	39.150	40.570	40.570	7,373,100
2016-06-28	38.820	39.060	38.010	38.950	38.950	7,820,500
2016-06-27	40.640	40.690	37.410	37.750	37.750	12,908,800
2016-06-24	42.670	43.220	41.040	41.060	41.060	12,313,800
2016-06-23	45.750	45.920	44.460	45.170	45.170	4,914,100
2016-06-22	45.000	45.640	44.940	45.090	45.090	4,814,700
2016-06-21	45.010	45.590	44.400	44.860	44.860	7,749,400
2016-06-20	43.070	44.030	43.000	43.400	43.400	4,427,800
2016-06-17	41.900	43.070	41.500	42.620	42.620	8,183,100
2016-06-16	42.230	42.900	41.680	41.830	41.830	7,695,600
2016-06-15	42.550	43.720	42.510	42.890	42.890	6,334,500
2016-06-14	43.980	44.300	41.460	42.090	42.090	8,162,800
2016-06-13	45.590	45.880	43.640	44.060	44.060	7,127,800
2016-06-10	46.090	46.690	45.630	46.080	46.080	4,206,300
2016-06-09	45.590	46.910	45.440	46.700	46.700	4,648,800
2016-06-08	45.940	46.530	45.290	45.690	45.690	4,875,300
2016-06-07	44.500	46.460	44.010	45.810	45.810	5,863,000
2016-06-06	44.200	44.540	43.530	44.530	44.530	5,251,200
2016-06-03	45.010	45.160	43.600	44.300	44.300	5,639,400
2016-06-02	44.920	45.590	44.860	45.170	45.170	3,355,300
2016-06-01	45.090	45.460	44.700	45.250	45.250	3,982,300
2016-05-31	45.130	45.300	44.300	45.090	45.090	6,080,900
2016-05-27	44.560	45.460	44.530	45.180	45.180	3,619,400
2016-05-26	45.200	45.330	44.140	44.500	44.500	4,891,000
2016-05-25	45.120	45.940	45.070	45.130	45.130	3,650,300
2016-05-24	44.460	45.080	44.390	44.990	44.990	3,703,300
2016-05-23	44.540	45.000	44.150	44.200	44.200	3,745,500
2016-05-20	44.390	45.290	44.220	44.490	44.490	3,281,500
2016-05-19	44.730	45.290	43.650	44.010	44.010	5,576,300
2016-05-18	44.910	46.280	44.830	45.270	45.270	4,480,400
2016-05-17	44.350	46.080	44.320	45.050	45.050	5,917,900
2016-05-16	44.320	44.870	43.510	44.590	44.590	6,079,200
2016-05-13	43.700	44.940	43.620	43.840	43.840	5,766,500
2016-05-12	46.030	46.030	43.330	43.780	43.780	7,912,300
2016-05-11	46.730	47.400	45.790	45.800	45.800	5,069,300
2016-05-10	46.070	47.120	45.790	47.000	47.000	4,796,800
2016-05-09	45.880	46.810	45.680	45.710	45.710	4,617,200
2016-05-06	44.800	45.730	44.010	45.700	45.700	9,247,300
2016-05-05	45.600	46.070	44.960	44.990	44.990	6,037,400
2016-05-04	46.710	46.760	45.150	45.550	45.550	7,184,800
2016-05-03	47.000	47.540	46.150	47.130	47.130	6,726,600
2016-05-02	46.610	46.810	45.810	46.660	46.660	6,626,200
2016-04-29	47.890	47.930	45.580	45.810	45.810	10,249,400
2016-04-28	48.840	49.210	47.900	48.060	48.060	5,661,400
2016-04-27	49.050	49.700	48.700	48.940	48.940	5,211,300
2016-04-26	49.750	50.060	48.050	49.140	49.140	7,547,600

← NewerPage 44 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.