United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	47.970	48.140	45.770	46.110	46.110	7,770,500
2016-01-27	47.700	49.410	47.370	47.710	47.710	8,127,200
2016-01-26	46.830	47.270	46.310	47.230	47.230	5,602,800
2016-01-25	46.910	47.260	46.340	46.440	46.440	5,578,400
2016-01-22	45.930	47.730	45.930	46.720	46.720	8,290,100
2016-01-21	45.110	46.660	44.250	45.330	45.330	10,292,600
2016-01-20	44.770	46.200	42.170	45.120	45.120	11,771,600
2016-01-19	46.510	46.970	44.640	45.180	45.180	8,597,400
2016-01-15	46.420	46.890	44.930	45.670	45.670	10,924,000
2016-01-14	48.340	48.590	45.890	47.830	47.830	9,801,600
2016-01-13	51.160	51.280	47.760	48.060	48.060	8,043,600
2016-01-12	51.660	51.700	49.710	50.860	50.860	10,054,900
2016-01-11	52.200	52.550	50.350	51.620	51.620	8,451,200
2016-01-08	53.620	53.860	51.760	51.890	51.890	6,365,600
2016-01-07	54.400	54.810	52.340	52.630	52.630	6,095,600
2016-01-06	54.240	55.470	54.040	55.200	55.200	4,902,100
2016-01-05	55.900	56.330	54.000	55.060	55.060	6,982,900
2016-01-04	55.790	56.340	54.860	55.610	55.610	5,693,200
2015-12-31	57.230	57.500	56.720	57.300	57.300	3,516,000
2015-12-30	59.280	59.300	57.450	57.510	57.510	3,182,400
2015-12-29	59.170	59.740	58.740	59.300	59.300	2,317,900
2015-12-28	59.790	60.200	58.670	59.010	59.010	2,521,400
2015-12-24	58.350	60.440	58.350	59.780	59.780	3,015,000
2015-12-23	58.020	58.570	57.110	58.350	58.350	3,381,800
2015-12-22	58.280	58.360	56.650	58.000	58.000	3,921,200
2015-12-21	57.420	58.320	57.270	58.050	58.050	3,303,500
2015-12-18	57.320	58.220	56.720	56.920	56.920	5,017,900
2015-12-17	58.860	59.650	57.300	57.320	57.320	3,997,600
2015-12-16	58.260	59.150	57.060	58.870	58.870	4,189,000
2015-12-15	57.830	58.480	57.510	57.900	57.900	3,675,600
2015-12-14	57.370	57.740	55.330	57.300	57.300	5,692,900
2015-12-11	58.180	58.760	56.910	57.030	57.030	5,041,600
2015-12-10	58.100	60.180	57.610	59.530	59.530	5,095,600
2015-12-09	58.700	59.880	57.150	57.860	57.860	5,138,900
2015-12-08	59.670	60.510	58.050	58.650	58.650	4,668,200
2015-12-07	59.960	61.490	59.750	60.520	60.520	6,911,700
2015-12-04	57.560	59.090	57.520	58.940	58.940	5,126,100
2015-12-03	57.910	58.230	56.560	56.740	56.740	4,111,100
2015-12-02	58.000	59.340	57.620	57.910	57.910	5,393,400
2015-12-01	55.680	57.110	55.530	56.990	56.990	3,967,000
2015-11-30	56.820	57.200	55.580	55.730	55.730	5,123,700
2015-11-27	56.400	57.460	56.260	56.820	56.820	1,638,500
2015-11-25	57.080	57.210	55.930	56.220	56.220	4,622,800
2015-11-24	57.090	57.240	56.070	56.800	56.800	7,259,500
2015-11-23	58.850	59.230	58.340	58.560	58.560	2,607,100
2015-11-20	58.490	59.290	58.360	58.810	58.810	3,563,900
2015-11-19	58.090	59.300	57.800	58.500	58.500	3,475,600
2015-11-18	57.490	58.260	56.510	57.710	57.710	4,658,800
2015-11-17	58.300	59.290	57.020	57.380	57.380	4,413,500
2015-11-16	57.370	58.210	57.060	58.080	58.080	6,174,400
2015-11-13	59.100	59.570	58.440	58.800	58.800	3,085,200
2015-11-12	59.000	60.110	59.000	59.250	59.250	2,707,300
2015-11-11	60.260	60.440	59.580	59.640	59.640	2,264,500
2015-11-10	60.180	60.850	59.030	60.060	60.060	2,659,000
2015-11-09	61.160	61.420	59.670	60.150	60.150	3,469,700
2015-11-06	60.180	61.750	60.020	61.490	61.490	6,540,700
2015-11-05	60.510	60.980	60.190	60.300	60.300	4,623,300
2015-11-04	60.540	60.930	59.690	60.290	60.290	6,036,500
2015-11-03	61.000	61.340	60.010	60.840	60.840	4,883,300
2015-11-02	60.610	61.290	60.440	60.600	60.600	4,012,000

← NewerPage 46 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.