United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-25	48.800	49.000	48.080	48.510	48.510	3,591,100
2014-08-22	48.190	48.850	48.000	48.460	48.460	3,380,700
2014-08-21	49.450	49.520	47.830	48.010	48.010	5,271,500
2014-08-20	47.980	49.360	47.810	49.250	49.250	4,813,800
2014-08-19	47.800	48.320	47.420	47.680	47.680	5,411,500
2014-08-18	46.400	47.890	46.320	47.840	47.840	5,664,900
2014-08-15	46.000	46.400	44.990	46.010	46.010	5,649,100
2014-08-14	44.150	45.940	44.150	45.920	45.920	5,620,900
2014-08-13	43.090	44.660	42.710	44.110	44.110	4,068,800
2014-08-12	43.410	43.640	42.600	42.800	42.800	4,529,100
2014-08-11	43.410	43.750	42.750	43.120	43.120	4,971,500
2014-08-08	43.230	43.230	41.930	42.950	42.950	6,789,000
2014-08-07	44.090	44.720	42.710	43.260	43.260	5,836,500
2014-08-06	43.550	44.240	42.660	43.890	43.890	5,368,700
2014-08-05	45.680	46.170	43.500	43.940	43.940	8,486,300
2014-08-04	46.680	47.390	44.950	45.500	45.500	5,029,500
2014-08-01	46.500	46.770	45.630	46.730	46.730	3,360,900
2014-07-31	46.040	47.220	45.450	46.390	46.390	5,015,500
2014-07-30	47.430	47.740	46.150	46.970	46.970	7,006,100
2014-07-29	46.770	46.900	45.750	45.840	45.840	4,900,100
2014-07-28	46.800	47.290	45.880	46.550	46.550	5,312,900
2014-07-25	45.520	47.990	45.220	46.780	46.780	11,748,200
2014-07-24	48.930	49.280	44.550	44.920	44.920	14,792,900
2014-07-23	44.750	46.320	44.600	46.000	46.000	7,820,700
2014-07-22	44.090	45.100	43.960	44.820	44.820	3,545,700
2014-07-21	44.250	44.270	43.550	43.790	43.790	2,590,700
2014-07-18	43.760	44.590	43.650	44.250	44.250	5,226,100
2014-07-17	44.680	45.330	42.960	43.350	43.350	8,266,200
2014-07-16	45.350	45.590	44.740	44.900	44.900	3,880,400
2014-07-15	45.240	45.900	44.890	45.220	45.220	5,158,400
2014-07-14	45.730	45.830	44.820	44.920	44.920	5,269,100
2014-07-11	44.960	45.810	44.660	45.700	45.700	7,650,600
2014-07-10	41.600	45.260	41.200	45.170	45.170	20,815,900
2014-07-09	40.550	40.980	39.240	40.070	40.070	7,504,500
2014-07-08	37.440	39.780	36.650	39.540	39.540	15,925,200
2014-07-07	39.870	40.010	38.080	38.620	38.620	8,454,700
2014-07-03	39.550	40.490	39.550	39.880	39.880	4,290,700
2014-07-02	40.890	40.990	39.220	39.270	39.270	12,841,200
2014-07-01	41.740	42.400	41.310	42.260	42.260	6,201,000
2014-06-30	41.620	42.190	41.000	41.070	41.070	4,453,000
2014-06-27	41.600	42.080	41.040	41.490	41.490	4,881,500
2014-06-26	41.490	42.230	41.040	41.510	41.510	6,673,100
2014-06-25	41.580	42.210	40.740	41.810	41.810	5,060,000
2014-06-24	43.150	43.590	41.590	41.790	41.790	6,871,400
2014-06-23	43.640	43.660	42.250	43.150	43.150	5,024,000
2014-06-20	43.800	44.180	43.500	43.660	43.660	4,864,900
2014-06-19	44.240	44.700	43.130	43.630	43.630	3,676,700
2014-06-18	43.820	43.900	43.010	43.760	43.760	5,034,900
2014-06-17	42.580	44.050	42.400	43.920	43.920	6,882,900
2014-06-16	42.490	42.770	41.760	42.530	42.530	6,974,500
2014-06-13	42.650	43.370	41.910	42.780	42.780	10,900,500
2014-06-12	44.020	44.130	41.600	42.600	42.600	17,072,500
2014-06-11	46.990	47.270	44.920	45.260	45.260	9,453,100
2014-06-10	46.260	47.900	45.500	47.760	47.760	6,683,600
2014-06-09	47.600	48.130	46.180	46.380	46.380	7,622,000
2014-06-06	47.250	48.130	47.150	48.050	48.050	4,178,200
2014-06-05	46.930	47.690	46.830	47.000	47.000	4,454,800
2014-06-04	47.400	48.060	46.280	46.870	46.870	10,944,600
2014-06-03	46.630	47.750	46.500	47.510	47.510	7,507,000
2014-06-02	44.490	46.820	44.370	46.700	46.700	7,957,600

← NewerPage 52 of 79 · 4,734 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.