United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	56.080	57.000	55.860	55.990	55.990	4,929,400
2014-11-14	56.250	57.200	55.730	56.100	56.100	5,260,500
2014-11-13	54.790	56.790	54.680	56.760	56.760	6,223,200
2014-11-12	54.280	54.740	53.560	54.600	54.600	3,120,300
2014-11-11	54.770	55.250	54.240	54.660	54.660	3,632,500
2014-11-10	53.700	54.960	53.260	54.830	54.830	3,902,100
2014-11-07	55.430	55.840	53.870	54.180	54.180	5,311,400
2014-11-06	54.850	56.470	54.600	55.660	55.660	6,666,700
2014-11-05	55.580	55.650	53.770	54.110	54.110	3,868,100
2014-11-04	54.990	56.900	54.970	55.210	55.210	7,707,500
2014-11-03	52.950	54.460	52.810	54.280	54.280	4,787,300
2014-10-31	52.940	53.650	52.440	52.810	52.810	6,389,900
2014-10-30	52.180	52.430	51.370	51.740	51.740	3,917,400
2014-10-29	52.310	52.740	51.540	52.260	52.260	5,327,900
2014-10-28	51.960	53.260	51.130	52.360	52.360	8,493,900
2014-10-27	49.640	51.840	49.260	51.730	51.730	10,247,200
2014-10-24	49.320	50.220	48.150	49.620	49.620	7,255,600
2014-10-23	46.660	50.550	46.660	49.420	49.420	15,770,500
2014-10-22	49.680	49.940	48.830	49.060	49.060	7,620,900
2014-10-21	48.130	50.000	48.070	49.510	49.510	9,314,000
2014-10-20	45.650	47.630	45.230	47.290	47.290	8,639,600
2014-10-17	44.250	45.450	43.970	44.680	44.680	4,644,000
2014-10-16	41.400	44.440	41.360	43.770	43.770	10,699,200
2014-10-15	40.480	44.190	39.790	42.550	42.550	15,803,300
2014-10-14	41.630	43.870	41.420	43.170	43.170	10,138,500
2014-10-13	44.080	44.210	39.460	40.550	40.550	14,869,500
2014-10-10	44.890	45.710	42.860	43.740	43.740	7,869,600
2014-10-09	46.200	47.180	44.460	45.040	45.040	15,993,400
2014-10-08	45.970	46.000	42.860	43.830	43.830	10,650,900
2014-10-07	46.630	46.810	45.360	45.490	45.490	5,872,100
2014-10-06	48.340	48.800	46.890	46.940	46.940	5,318,400
2014-10-03	46.930	48.850	46.930	48.280	48.280	6,526,600
2014-10-02	45.800	46.940	45.270	46.130	46.130	5,260,700
2014-10-01	45.620	46.150	44.370	45.470	45.470	10,629,300
2014-09-30	46.760	47.260	45.720	46.790	46.790	5,221,900
2014-09-29	46.680	47.220	46.270	46.750	46.750	3,585,400
2014-09-26	47.060	47.480	46.650	47.330	47.330	2,837,700
2014-09-25	47.960	47.960	46.430	47.010	47.010	5,666,300
2014-09-24	48.150	48.750	47.890	48.200	48.200	3,987,500
2014-09-23	47.730	48.760	47.000	48.250	48.250	4,098,800
2014-09-22	49.470	49.470	47.540	47.790	47.790	4,804,800
2014-09-19	50.020	50.180	49.220	49.380	49.380	5,738,500
2014-09-18	49.000	50.050	48.470	49.900	49.900	3,552,300
2014-09-17	49.840	50.630	48.720	48.930	48.930	5,042,600
2014-09-16	49.270	49.960	48.440	49.540	49.540	4,920,900
2014-09-15	50.410	50.500	49.170	49.560	49.560	4,064,800
2014-09-12	51.040	51.480	50.370	50.410	50.410	5,294,800
2014-09-11	52.000	52.410	50.600	51.030	51.030	5,888,900
2014-09-10	51.000	51.900	50.560	51.740	51.740	4,671,400
2014-09-09	50.900	52.450	50.500	50.840	50.840	6,348,800
2014-09-08	51.130	51.740	50.860	51.130	51.130	5,489,500
2014-09-05	50.290	51.700	49.830	50.730	50.730	6,309,200
2014-09-04	49.270	50.860	48.800	50.420	50.420	5,688,300
2014-09-03	48.740	49.150	48.200	49.030	49.030	5,439,400
2014-09-02	48.000	50.000	48.000	49.990	49.990	6,237,800
2014-08-29	48.150	48.410	47.230	47.610	47.610	4,096,000
2014-08-28	47.830	48.500	47.520	48.320	48.320	2,203,700
2014-08-27	48.180	48.750	47.920	48.220	48.220	2,438,100
2014-08-26	48.650	48.820	48.080	48.220	48.220	2,270,200
2014-08-25	48.800	49.000	48.080	48.510	48.510	3,591,100

← NewerPage 51 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.