United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	60.070	61.870	59.970	60.310	60.310	5,520,400
2015-10-29	59.130	60.720	58.600	60.250	60.250	4,301,900
2015-10-28	60.850	60.970	58.700	59.550	59.550	5,823,400
2015-10-27	60.720	61.800	60.470	60.940	60.940	5,981,600
2015-10-26	59.420	61.200	59.150	61.020	61.020	6,017,300
2015-10-23	57.190	59.800	57.180	59.680	59.680	12,308,600
2015-10-22	55.090	56.440	54.140	56.050	56.050	7,564,800
2015-10-21	55.650	55.850	54.200	54.550	54.550	7,421,800
2015-10-20	56.850	57.070	55.450	55.750	55.750	7,306,900
2015-10-19	55.900	57.010	55.840	56.750	56.750	6,588,400
2015-10-16	57.890	57.980	55.050	55.970	55.970	14,594,700
2015-10-15	57.790	58.080	56.720	57.760	57.760	4,188,500
2015-10-14	57.870	58.750	56.400	57.510	57.510	5,912,800
2015-10-13	57.120	57.760	56.430	57.300	57.300	6,223,100
2015-10-12	56.100	58.040	55.900	57.800	57.800	6,114,300
2015-10-09	53.920	56.100	53.420	55.710	55.710	11,375,400
2015-10-08	51.250	52.430	50.500	52.260	52.260	5,012,500
2015-10-07	51.040	51.650	49.760	51.580	51.580	7,054,000
2015-10-06	53.240	53.550	50.520	50.780	50.780	7,744,900
2015-10-05	52.030	53.630	51.650	53.330	53.330	5,846,200
2015-10-02	52.340	52.380	50.950	51.760	51.760	6,745,500
2015-10-01	52.950	53.170	52.000	53.000	53.000	5,990,000
2015-09-30	52.880	53.480	52.240	53.050	53.050	6,347,000
2015-09-29	53.830	54.030	52.110	52.460	52.460	6,290,700
2015-09-28	55.210	55.240	53.040	53.720	53.720	5,560,900
2015-09-25	56.990	56.990	54.950	55.420	55.420	6,322,900
2015-09-24	57.580	57.660	55.770	56.330	56.330	5,748,900
2015-09-23	58.520	58.890	57.290	58.170	58.170	4,215,500
2015-09-22	59.950	60.220	58.010	58.240	58.240	5,477,400
2015-09-21	60.360	61.240	59.590	60.450	60.450	5,417,700
2015-09-18	60.840	61.350	60.030	60.310	60.310	7,125,600
2015-09-17	58.190	62.210	58.080	61.560	61.560	16,405,900
2015-09-16	57.030	57.990	56.760	57.950	57.950	5,151,800
2015-09-15	57.490	57.700	56.850	57.280	57.280	5,310,000
2015-09-14	56.890	57.460	56.420	57.450	57.450	4,652,100
2015-09-11	56.770	57.470	56.340	56.830	56.830	4,028,300
2015-09-10	57.960	58.360	56.600	56.900	56.900	6,500,900
2015-09-09	57.000	58.930	56.870	57.670	57.670	9,041,000
2015-09-08	57.740	58.010	56.910	57.510	57.510	7,115,100
2015-09-04	56.800	57.700	56.310	56.690	56.690	6,099,700
2015-09-03	57.530	58.140	57.050	57.250	57.250	9,954,600
2015-09-02	57.890	58.090	56.720	57.290	57.290	67,826,200
2015-09-01	56.010	57.380	55.800	57.130	57.130	12,670,900
2015-08-31	57.180	58.040	56.880	56.970	56.970	10,560,400
2015-08-28	56.520	57.350	55.780	57.120	57.120	19,988,900
2015-08-27	54.380	54.730	52.330	53.360	53.360	5,769,700
2015-08-26	53.370	54.220	51.620	53.950	53.950	4,991,300
2015-08-25	54.370	54.940	52.100	52.100	52.100	4,597,100
2015-08-24	50.760	54.980	49.200	52.330	52.330	7,089,300
2015-08-21	55.920	56.680	54.960	55.090	55.090	6,683,400
2015-08-20	57.590	57.660	56.520	56.590	56.590	4,164,800
2015-08-19	58.260	59.030	57.870	58.230	58.230	3,825,200
2015-08-18	59.450	60.120	58.110	58.510	58.510	3,834,400
2015-08-17	58.490	59.930	58.000	59.600	59.600	3,889,000
2015-08-14	57.970	58.860	57.850	58.530	58.530	2,391,700
2015-08-13	57.650	58.590	57.180	58.350	58.350	3,337,800
2015-08-12	57.600	57.740	55.070	57.410	57.410	4,813,300
2015-08-11	57.220	59.140	57.220	57.870	57.870	4,419,800
2015-08-10	57.420	58.010	56.900	57.150	57.150	3,074,000
2015-08-07	57.250	57.630	56.610	56.740	56.740	3,489,900

← NewerPage 47 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.