United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	51.060	51.450	49.300	49.370	49.370	6,859,000
2016-04-22	51.200	51.590	50.200	50.740	50.740	11,340,800
2016-04-21	55.320	56.000	51.330	52.760	52.760	25,281,200
2016-04-20	57.960	58.900	57.960	58.600	58.600	4,122,300
2016-04-19	57.120	58.330	57.120	58.050	58.050	3,551,700
2016-04-18	57.780	57.780	56.350	56.980	56.980	2,406,900
2016-04-15	56.970	57.110	56.080	56.900	56.900	2,847,900
2016-04-14	55.860	57.840	55.800	56.730	56.730	3,795,100
2016-04-13	54.480	55.680	54.340	55.580	55.580	3,789,200
2016-04-12	53.890	54.780	53.830	54.070	54.070	3,392,700
2016-04-11	53.380	55.200	53.280	53.710	53.710	4,584,900
2016-04-08	53.650	53.810	52.950	53.080	53.080	3,548,400
2016-04-07	54.550	54.660	52.930	53.160	53.160	6,755,000
2016-04-06	55.600	55.650	54.590	55.140	55.140	3,224,200
2016-04-05	55.490	55.850	55.100	55.580	55.580	2,727,400
2016-04-04	56.590	57.600	55.700	55.850	55.850	4,622,100
2016-04-01	57.430	57.670	56.190	56.720	56.720	7,407,200
2016-03-31	59.920	61.390	59.820	59.860	59.860	5,745,000
2016-03-30	58.990	60.390	58.890	59.820	59.820	3,402,800
2016-03-29	57.780	58.750	57.590	58.660	58.660	4,041,000
2016-03-28	57.950	58.180	57.410	57.910	57.910	3,395,100
2016-03-24	58.760	58.960	57.200	57.840	57.840	6,622,400
2016-03-23	60.430	60.610	59.290	59.740	59.740	4,020,400
2016-03-22	59.510	60.960	59.410	60.490	60.490	4,467,900
2016-03-21	60.380	61.410	60.350	61.190	61.190	3,629,200
2016-03-18	58.900	60.670	58.860	60.410	60.410	7,375,300
2016-03-17	58.710	59.160	58.210	58.840	58.840	3,279,000
2016-03-16	57.660	59.030	57.420	58.770	58.770	3,670,900
2016-03-15	58.570	59.300	57.940	58.050	58.050	4,730,800
2016-03-14	58.000	59.090	57.840	58.980	58.980	3,942,500
2016-03-11	57.960	58.410	57.720	58.370	58.370	3,119,700
2016-03-10	57.600	57.870	56.650	57.260	57.260	3,509,500
2016-03-09	56.740	57.590	56.470	57.440	57.440	4,755,100
2016-03-08	56.360	57.450	55.290	56.340	56.340	7,848,100
2016-03-07	57.550	58.090	56.840	57.610	57.610	4,920,400
2016-03-04	58.650	58.950	57.660	58.000	58.000	5,766,900
2016-03-03	57.930	58.800	57.800	58.340	58.340	5,190,000
2016-03-02	57.900	58.480	57.270	57.920	57.920	4,849,100
2016-03-01	57.630	58.840	57.260	58.400	58.400	5,216,500
2016-02-29	56.380	57.800	56.010	57.260	57.260	5,605,200
2016-02-26	56.890	57.170	56.120	56.580	56.580	4,498,800
2016-02-25	56.440	56.910	55.730	56.860	56.860	4,654,600
2016-02-24	54.820	56.300	54.670	56.260	56.260	5,594,700
2016-02-23	55.090	55.890	54.620	55.450	55.450	4,317,100
2016-02-22	54.130	55.840	53.960	55.490	55.490	6,665,900
2016-02-19	51.790	55.060	51.130	53.820	53.820	9,733,300
2016-02-18	51.070	52.200	50.720	51.940	51.940	5,575,100
2016-02-17	49.420	50.930	49.290	50.610	50.610	4,214,400
2016-02-16	48.720	49.250	47.800	48.870	48.870	4,593,500
2016-02-12	47.290	48.430	46.580	48.350	48.350	4,097,600
2016-02-11	46.540	47.850	46.480	46.980	46.980	4,926,400
2016-02-10	47.410	48.800	47.070	47.710	47.710	7,833,000
2016-02-09	44.970	47.030	44.000	46.480	46.480	9,300,200
2016-02-08	45.900	46.420	45.160	45.680	45.680	7,691,700
2016-02-05	48.410	49.160	46.480	46.860	46.860	5,164,900
2016-02-04	47.180	48.620	47.070	48.410	48.410	5,711,500
2016-02-03	46.630	48.300	45.050	47.570	47.570	6,490,000
2016-02-02	48.270	48.480	46.050	46.450	46.450	7,114,500
2016-02-01	47.710	49.200	47.520	48.860	48.860	6,719,300
2016-01-29	45.310	48.540	45.270	48.280	48.280	9,056,700

← NewerPage 45 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.