United Airlines Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-08-06 | 58.410 | 58.960 | 56.950 | 57.510 | 57.510 | 3,749,000 |
| 2015-08-05 | 59.410 | 59.500 | 58.050 | 58.110 | 58.110 | 4,580,200 |
| 2015-08-04 | 59.190 | 59.850 | 58.210 | 58.950 | 58.950 | 4,795,300 |
| 2015-08-03 | 56.860 | 58.890 | 56.690 | 58.320 | 58.320 | 5,270,700 |
| 2015-07-31 | 56.660 | 56.900 | 56.360 | 56.390 | 56.390 | 3,476,300 |
| 2015-07-30 | 57.090 | 57.310 | 56.550 | 56.840 | 56.840 | 3,153,700 |
| 2015-07-29 | 58.100 | 58.420 | 56.800 | 57.210 | 57.210 | 4,768,100 |
| 2015-07-28 | 57.080 | 58.910 | 56.750 | 58.420 | 58.420 | 6,206,400 |
| 2015-07-27 | 56.050 | 57.240 | 55.250 | 56.810 | 56.810 | 5,806,500 |
| 2015-07-24 | 57.780 | 58.500 | 56.440 | 56.490 | 56.490 | 9,534,000 |
| 2015-07-23 | 58.720 | 60.000 | 56.160 | 56.670 | 56.670 | 10,259,200 |
| 2015-07-22 | 55.810 | 57.410 | 55.790 | 57.070 | 57.070 | 9,298,900 |
| 2015-07-21 | 55.200 | 56.300 | 55.200 | 55.970 | 55.970 | 4,032,900 |
| 2015-07-20 | 55.690 | 56.100 | 54.810 | 55.350 | 55.350 | 3,425,400 |
| 2015-07-17 | 55.230 | 56.700 | 55.030 | 55.390 | 55.390 | 5,893,900 |
| 2015-07-16 | 55.880 | 56.440 | 54.980 | 54.980 | 54.980 | 5,440,400 |
| 2015-07-15 | 54.920 | 56.220 | 53.900 | 55.500 | 55.500 | 6,025,200 |
| 2015-07-14 | 55.960 | 56.490 | 55.210 | 55.730 | 55.730 | 4,517,000 |
| 2015-07-13 | 56.910 | 57.390 | 56.100 | 56.390 | 56.390 | 4,246,800 |
| 2015-07-10 | 54.690 | 55.690 | 54.600 | 55.510 | 55.510 | 5,922,600 |
| 2015-07-09 | 53.460 | 54.120 | 53.060 | 53.260 | 53.260 | 3,437,800 |
| 2015-07-08 | 53.440 | 53.720 | 52.250 | 52.820 | 52.820 | 4,619,100 |
| 2015-07-07 | 53.990 | 54.490 | 52.540 | 54.310 | 54.310 | 6,627,700 |
| 2015-07-06 | 52.050 | 53.950 | 52.050 | 53.850 | 53.850 | 6,371,500 |
| 2015-07-02 | 51.880 | 52.510 | 50.980 | 51.500 | 51.500 | 5,318,900 |
| 2015-07-01 | 54.050 | 54.140 | 50.100 | 51.690 | 51.690 | 13,075,800 |
| 2015-06-30 | 53.400 | 54.280 | 52.990 | 53.010 | 53.010 | 4,621,900 |
| 2015-06-29 | 53.850 | 54.890 | 52.510 | 52.810 | 52.810 | 5,279,000 |
| 2015-06-26 | 55.090 | 55.400 | 54.190 | 54.480 | 54.480 | 4,252,800 |
| 2015-06-25 | 54.900 | 55.400 | 54.370 | 54.940 | 54.940 | 4,182,400 |
| 2015-06-24 | 55.120 | 55.850 | 54.300 | 54.460 | 54.460 | 3,987,600 |
| 2015-06-23 | 55.840 | 56.270 | 54.700 | 55.230 | 55.230 | 5,349,400 |
| 2015-06-22 | 54.580 | 55.180 | 53.840 | 54.800 | 54.800 | 6,806,400 |
| 2015-06-19 | 52.640 | 53.960 | 52.400 | 53.250 | 53.250 | 5,680,000 |
| 2015-06-18 | 51.430 | 52.080 | 51.010 | 52.010 | 52.010 | 4,278,600 |
| 2015-06-17 | 51.200 | 51.840 | 50.690 | 51.320 | 51.320 | 3,712,200 |
| 2015-06-16 | 52.250 | 52.560 | 50.850 | 51.230 | 51.230 | 4,767,500 |
| 2015-06-15 | 52.490 | 53.010 | 51.870 | 52.250 | 52.250 | 3,199,400 |
| 2015-06-12 | 52.000 | 53.370 | 52.000 | 52.870 | 52.870 | 4,097,900 |
| 2015-06-11 | 52.910 | 53.530 | 52.330 | 52.500 | 52.500 | 3,370,900 |
| 2015-06-10 | 52.320 | 53.100 | 51.470 | 52.420 | 52.420 | 6,406,700 |
| 2015-06-09 | 50.350 | 52.900 | 49.850 | 52.580 | 52.580 | 12,212,200 |
| 2015-06-08 | 53.480 | 53.600 | 51.030 | 51.730 | 51.730 | 9,231,900 |
| 2015-06-05 | 54.620 | 54.940 | 53.830 | 54.090 | 54.090 | 4,867,100 |
| 2015-06-04 | 55.500 | 56.370 | 53.990 | 54.570 | 54.570 | 7,131,100 |
| 2015-06-03 | 56.190 | 56.390 | 55.310 | 55.870 | 55.870 | 3,668,100 |
| 2015-06-02 | 55.120 | 56.370 | 54.360 | 55.950 | 55.950 | 6,719,800 |
| 2015-06-01 | 54.760 | 56.890 | 54.070 | 56.310 | 56.310 | 9,487,300 |
| 2015-05-29 | 53.560 | 54.800 | 52.800 | 54.590 | 54.590 | 7,309,900 |
| 2015-05-28 | 53.700 | 54.170 | 53.280 | 53.490 | 53.490 | 4,948,800 |
| 2015-05-27 | 52.370 | 54.000 | 52.250 | 53.700 | 53.700 | 6,443,600 |
| 2015-05-26 | 54.100 | 54.100 | 51.680 | 51.920 | 51.920 | 11,236,700 |
| 2015-05-22 | 54.420 | 54.630 | 53.110 | 53.690 | 53.690 | 6,738,900 |
| 2015-05-21 | 54.600 | 55.370 | 54.080 | 54.130 | 54.130 | 10,723,100 |
| 2015-05-20 | 60.570 | 60.580 | 54.220 | 54.540 | 54.540 | 22,711,300 |
| 2015-05-19 | 62.740 | 63.220 | 60.720 | 60.810 | 60.810 | 4,842,100 |
| 2015-05-18 | 61.630 | 62.280 | 61.390 | 62.250 | 62.250 | 4,207,300 |
| 2015-05-15 | 62.210 | 62.580 | 61.400 | 61.600 | 61.600 | 2,803,500 |
| 2015-05-14 | 61.600 | 62.160 | 61.170 | 61.750 | 61.750 | 3,722,900 |
| 2015-05-13 | 62.450 | 63.450 | 61.060 | 61.230 | 61.230 | 4,511,600 |
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.