United Airlines Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-05-12 | 62.250 | 62.350 | 61.490 | 61.860 | 61.860 | 4,355,100 |
| 2015-05-11 | 62.700 | 63.640 | 62.160 | 62.950 | 62.950 | 2,726,500 |
| 2015-05-08 | 62.240 | 63.900 | 62.070 | 62.440 | 62.440 | 4,829,000 |
| 2015-05-07 | 59.810 | 62.790 | 59.810 | 62.520 | 62.520 | 7,861,100 |
| 2015-05-06 | 59.110 | 59.990 | 57.700 | 59.440 | 59.440 | 4,303,600 |
| 2015-05-05 | 59.910 | 60.480 | 58.930 | 59.230 | 59.230 | 3,617,200 |
| 2015-05-04 | 61.940 | 62.180 | 60.590 | 60.920 | 60.920 | 3,769,700 |
| 2015-05-01 | 60.340 | 61.960 | 59.920 | 61.400 | 61.400 | 4,519,800 |
| 2015-04-30 | 59.900 | 61.290 | 59.330 | 59.740 | 59.740 | 7,179,900 |
| 2015-04-29 | 61.000 | 61.270 | 57.950 | 59.870 | 59.870 | 7,502,800 |
| 2015-04-28 | 61.800 | 61.950 | 59.930 | 61.420 | 61.420 | 4,211,900 |
| 2015-04-27 | 62.940 | 63.470 | 61.740 | 61.980 | 61.980 | 4,915,300 |
| 2015-04-24 | 63.440 | 64.950 | 63.400 | 63.510 | 63.510 | 8,820,000 |
| 2015-04-23 | 62.740 | 64.100 | 62.310 | 62.800 | 62.800 | 8,683,800 |
| 2015-04-22 | 63.800 | 64.240 | 62.900 | 64.020 | 64.020 | 6,286,000 |
| 2015-04-21 | 62.700 | 63.920 | 62.080 | 63.700 | 63.700 | 5,716,600 |
| 2015-04-20 | 62.000 | 62.500 | 61.060 | 62.400 | 62.400 | 4,736,100 |
| 2015-04-17 | 61.690 | 62.550 | 61.430 | 61.490 | 61.490 | 4,091,200 |
| 2015-04-16 | 60.950 | 62.940 | 60.720 | 62.200 | 62.200 | 4,452,500 |
| 2015-04-15 | 61.650 | 61.990 | 60.350 | 60.990 | 60.990 | 6,011,800 |
| 2015-04-14 | 60.490 | 61.000 | 59.640 | 60.250 | 60.250 | 4,807,600 |
| 2015-04-13 | 60.570 | 62.000 | 60.400 | 61.010 | 61.010 | 4,808,900 |
| 2015-04-10 | 61.290 | 62.160 | 61.000 | 61.050 | 61.050 | 3,731,800 |
| 2015-04-09 | 62.260 | 62.920 | 60.560 | 61.160 | 61.160 | 8,906,200 |
| 2015-04-08 | 59.850 | 61.000 | 59.700 | 60.550 | 60.550 | 6,791,200 |
| 2015-04-07 | 60.580 | 61.420 | 59.290 | 59.570 | 59.570 | 4,870,900 |
| 2015-04-06 | 60.640 | 61.180 | 59.470 | 60.120 | 60.120 | 8,067,700 |
| 2015-04-02 | 64.240 | 64.540 | 61.730 | 61.880 | 61.880 | 7,559,400 |
| 2015-04-01 | 65.060 | 65.850 | 63.750 | 64.010 | 64.010 | 7,428,000 |
| 2015-03-31 | 67.950 | 68.100 | 66.770 | 67.250 | 67.250 | 3,272,400 |
| 2015-03-30 | 68.250 | 68.750 | 67.580 | 68.190 | 68.190 | 3,393,400 |
| 2015-03-27 | 65.510 | 67.800 | 65.510 | 67.750 | 67.750 | 5,121,000 |
| 2015-03-26 | 64.000 | 65.190 | 63.090 | 64.970 | 64.970 | 5,993,100 |
| 2015-03-25 | 67.550 | 67.570 | 65.290 | 65.560 | 65.560 | 5,417,900 |
| 2015-03-24 | 67.330 | 68.420 | 66.840 | 67.630 | 67.630 | 4,282,800 |
| 2015-03-23 | 69.770 | 69.870 | 67.500 | 67.610 | 67.610 | 5,260,000 |
| 2015-03-20 | 69.390 | 70.300 | 68.860 | 69.450 | 69.450 | 10,443,600 |
| 2015-03-19 | 68.830 | 70.310 | 68.190 | 70.090 | 70.090 | 5,548,500 |
| 2015-03-18 | 69.320 | 69.550 | 67.550 | 68.100 | 68.100 | 5,664,400 |
| 2015-03-17 | 68.460 | 69.250 | 67.660 | 69.090 | 69.090 | 5,052,300 |
| 2015-03-16 | 68.220 | 68.920 | 67.410 | 67.920 | 67.920 | 4,283,700 |
| 2015-03-13 | 68.020 | 69.110 | 67.410 | 67.570 | 67.570 | 4,762,900 |
| 2015-03-12 | 66.190 | 67.960 | 66.080 | 67.740 | 67.740 | 4,361,100 |
| 2015-03-11 | 65.050 | 66.270 | 64.780 | 65.970 | 65.970 | 4,881,000 |
| 2015-03-10 | 65.770 | 65.980 | 64.300 | 64.610 | 64.610 | 4,079,000 |
| 2015-03-09 | 66.900 | 67.470 | 65.820 | 66.150 | 66.150 | 4,611,300 |
| 2015-03-06 | 67.660 | 68.310 | 66.540 | 66.670 | 66.670 | 2,369,900 |
| 2015-03-05 | 69.300 | 69.310 | 67.330 | 67.920 | 67.920 | 3,902,500 |
| 2015-03-04 | 68.370 | 69.130 | 67.590 | 68.670 | 68.670 | 4,579,200 |
| 2015-03-03 | 66.200 | 69.040 | 66.100 | 69.000 | 69.000 | 6,008,400 |
| 2015-03-02 | 65.180 | 67.140 | 65.180 | 66.810 | 66.810 | 5,052,400 |
| 2015-02-27 | 67.510 | 67.610 | 64.710 | 65.180 | 65.180 | 5,823,900 |
| 2015-02-26 | 69.630 | 69.700 | 66.390 | 67.420 | 67.420 | 7,527,400 |
| 2015-02-25 | 70.560 | 70.790 | 68.670 | 68.690 | 68.690 | 4,416,900 |
| 2015-02-24 | 67.950 | 71.380 | 67.270 | 70.890 | 70.890 | 5,185,600 |
| 2015-02-23 | 69.030 | 69.830 | 67.980 | 68.840 | 68.840 | 5,117,000 |
| 2015-02-20 | 66.090 | 68.280 | 65.520 | 68.010 | 68.010 | 4,697,100 |
| 2015-02-19 | 68.450 | 68.920 | 66.040 | 66.090 | 66.090 | 4,806,200 |
| 2015-02-18 | 65.900 | 66.740 | 64.500 | 66.720 | 66.720 | 4,449,300 |
| 2015-02-17 | 66.500 | 67.430 | 64.720 | 64.930 | 64.930 | 4,447,300 |
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.