United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	66.110	66.590	65.390	66.230	66.230	4,363,900
2015-02-12	66.010	67.550	64.850	67.340	67.340	4,416,500
2015-02-11	68.340	68.580	66.570	67.120	67.120	4,394,800
2015-02-10	65.400	67.710	65.230	67.630	67.630	5,488,300
2015-02-09	65.700	66.670	63.760	64.570	64.570	7,972,300
2015-02-06	69.040	69.330	67.140	67.580	67.580	6,423,600
2015-02-05	71.290	71.350	68.630	69.600	69.600	5,159,600
2015-02-04	68.800	72.230	68.800	71.700	71.700	6,394,900
2015-02-03	67.300	68.970	66.700	67.970	67.970	8,797,300
2015-02-02	69.080	69.380	65.740	69.380	69.380	9,992,200
2015-01-30	72.880	73.520	68.260	69.370	69.370	8,056,800
2015-01-29	71.380	73.790	70.710	73.530	73.530	6,116,700
2015-01-28	72.680	73.800	70.410	70.770	70.770	4,491,000
2015-01-27	72.210	73.510	71.610	71.800	71.800	4,391,600
2015-01-26	72.540	74.520	72.310	73.620	73.620	5,595,300
2015-01-23	72.260	73.220	71.510	73.100	73.100	3,810,200
2015-01-22	71.000	73.200	69.820	72.340	72.340	9,681,200
2015-01-21	67.610	69.460	66.680	69.210	69.210	7,082,200
2015-01-20	67.110	68.540	65.850	68.030	68.030	9,473,700
2015-01-16	63.560	65.750	62.370	65.750	65.750	8,142,200
2015-01-15	64.280	66.030	63.720	63.830	63.830	6,253,400
2015-01-14	65.110	65.540	62.650	64.050	64.050	6,747,900
2015-01-13	66.840	68.260	65.450	66.410	66.410	6,261,700
2015-01-12	66.160	66.850	63.840	65.920	65.920	5,246,500
2015-01-09	66.760	66.970	64.900	65.340	65.340	3,490,300
2015-01-08	65.700	67.520	65.410	66.640	66.640	6,889,500
2015-01-07	64.960	66.110	64.000	65.530	65.530	5,135,000
2015-01-06	66.630	67.000	63.110	64.580	64.580	6,051,700
2015-01-05	66.870	67.350	65.500	66.150	66.150	5,033,400
2015-01-02	67.740	68.080	65.710	66.340	66.340	6,215,000
2014-12-31	66.610	67.770	65.920	66.890	66.890	4,440,500
2014-12-30	65.300	66.400	64.860	66.050	66.050	2,644,600
2014-12-29	64.600	65.520	63.870	65.220	65.220	2,874,300
2014-12-26	65.200	65.690	64.610	65.280	65.280	3,062,200
2014-12-24	63.120	65.470	63.120	64.930	64.930	2,714,300
2014-12-23	64.090	64.310	61.800	62.480	62.480	4,957,800
2014-12-22	64.610	65.990	63.780	64.000	64.000	4,114,400
2014-12-19	63.420	64.790	63.030	64.140	64.140	5,102,100
2014-12-18	63.520	64.600	62.000	64.250	64.250	5,512,900
2014-12-17	62.070	63.430	59.650	62.850	62.850	8,608,400
2014-12-16	64.850	65.040	61.560	61.630	61.630	6,408,000
2014-12-15	64.190	64.840	62.420	64.040	64.040	6,773,600
2014-12-12	67.310	67.400	63.770	64.100	64.100	8,168,700
2014-12-11	64.440	66.500	64.380	65.800	65.800	6,767,600
2014-12-10	64.240	66.350	63.370	63.690	63.690	8,788,400
2014-12-09	61.640	63.340	61.110	62.520	62.520	9,159,900
2014-12-08	63.190	64.940	62.840	64.250	64.250	5,467,000
2014-12-05	62.580	64.980	61.950	63.030	63.030	8,157,000
2014-12-04	61.810	63.150	61.190	61.750	61.750	8,908,200
2014-12-03	59.530	60.210	57.890	59.290	59.290	4,098,400
2014-12-02	59.990	60.760	58.120	59.380	59.380	5,597,100
2014-12-01	61.000	61.210	58.970	59.570	59.570	5,294,200
2014-11-28	59.640	61.930	59.010	61.230	61.230	8,699,400
2014-11-26	56.530	56.800	56.240	56.600	56.600	3,548,800
2014-11-25	55.680	56.770	55.110	56.250	56.250	6,844,200
2014-11-24	56.130	56.500	55.250	55.910	55.910	3,794,400
2014-11-21	56.590	56.630	54.610	55.330	55.330	5,273,700
2014-11-20	56.790	57.640	56.040	56.390	56.390	4,670,800
2014-11-19	57.450	58.270	56.470	57.540	57.540	3,836,600
2014-11-18	56.230	58.860	56.040	58.290	58.290	6,590,700

← NewerPage 50 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.