United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-30	44.610	45.300	43.770	44.370	44.370	7,028,800
2014-05-29	44.780	45.330	43.850	44.600	44.600	5,394,100
2014-05-28	43.610	45.420	43.200	44.890	44.890	4,373,300
2014-05-27	43.810	44.000	43.270	43.490	43.490	3,643,600
2014-05-23	42.000	44.390	41.960	43.570	43.570	7,412,100
2014-05-22	41.260	42.360	41.230	42.000	42.000	3,589,600
2014-05-21	40.430	41.980	40.430	41.320	41.320	6,504,000
2014-05-20	41.260	41.340	40.020	40.380	40.380	4,368,400
2014-05-19	40.300	41.750	40.210	41.240	41.240	3,127,100
2014-05-16	40.610	41.050	39.560	40.510	40.510	4,289,400
2014-05-15	41.480	41.650	40.120	40.800	40.800	4,732,500
2014-05-14	41.900	42.210	41.130	41.890	41.890	3,406,700
2014-05-13	41.550	42.340	41.310	42.140	42.140	4,172,500
2014-05-12	40.330	41.590	40.220	41.580	41.580	5,333,300
2014-05-09	40.280	40.470	39.510	40.160	40.160	3,885,000
2014-05-08	39.770	41.470	39.710	40.370	40.370	5,041,300
2014-05-07	40.080	40.420	38.930	39.900	39.900	5,593,100
2014-05-06	40.550	41.050	39.910	40.090	40.090	2,852,200
2014-05-05	40.260	41.000	39.750	40.520	40.520	3,337,800
2014-05-02	41.010	41.340	40.250	40.720	40.720	2,637,700
2014-05-01	40.770	41.880	40.690	40.920	40.920	3,201,400
2014-04-30	41.660	42.170	40.490	40.870	40.870	8,674,700
2014-04-29	39.350	41.600	39.270	41.560	41.560	9,453,000
2014-04-28	39.630	39.820	38.060	39.200	39.200	11,360,600
2014-04-25	41.520	41.540	39.250	39.410	39.410	13,220,400
2014-04-24	44.180	44.580	40.810	41.530	41.530	15,587,900
2014-04-23	47.060	47.490	45.510	46.060	46.060	4,338,700
2014-04-22	44.050	45.950	44.040	45.810	45.810	4,664,200
2014-04-21	43.420	44.080	42.800	43.780	43.780	3,539,300
2014-04-17	44.000	44.030	42.770	43.550	43.550	3,224,100
2014-04-16	42.270	44.490	42.190	43.940	43.940	4,613,900
2014-04-15	41.780	42.770	40.500	41.980	41.980	5,000,900
2014-04-14	41.880	42.000	40.430	41.120	41.120	4,537,700
2014-04-11	41.970	42.870	40.880	41.490	41.490	4,168,600
2014-04-10	44.410	44.750	42.260	42.280	42.280	5,767,000
2014-04-09	43.180	44.620	42.540	44.520	44.520	9,319,900
2014-04-08	44.230	44.690	42.770	43.310	43.310	6,329,100
2014-04-07	44.500	45.290	43.870	44.350	44.350	5,026,900
2014-04-04	46.810	46.970	44.530	44.880	44.880	3,915,600
2014-04-03	47.030	47.440	45.750	46.450	46.450	2,967,900
2014-04-02	47.010	48.200	46.950	47.230	47.230	3,946,300
2014-04-01	45.970	46.920	45.770	46.900	46.900	6,527,800
2014-03-31	43.260	44.800	43.260	44.630	44.630	3,105,700
2014-03-28	44.000	44.840	42.910	42.960	42.960	3,381,400
2014-03-27	44.000	44.080	42.850	43.890	43.890	3,501,100
2014-03-26	45.480	45.680	44.130	44.130	44.130	3,311,400
2014-03-25	44.680	45.500	44.500	45.200	45.200	3,210,900
2014-03-24	45.030	45.260	43.650	44.450	44.450	4,280,300
2014-03-21	45.430	45.470	43.840	44.330	44.330	6,295,800
2014-03-20	44.470	45.380	44.100	45.230	45.230	3,493,100
2014-03-19	45.200	45.500	44.380	44.670	44.670	3,595,600
2014-03-18	45.640	46.940	45.160	45.220	45.220	4,338,000
2014-03-17	44.980	45.940	44.470	45.640	45.640	4,947,700
2014-03-14	44.690	45.430	44.180	44.400	44.400	4,864,800
2014-03-13	46.180	46.230	44.500	44.930	44.930	3,632,000
2014-03-12	45.990	46.570	45.570	45.940	45.940	3,210,000
2014-03-11	46.630	47.130	45.920	46.200	46.200	2,994,800
2014-03-10	47.710	49.180	46.410	46.660	46.660	4,580,200
2014-03-07	48.220	48.500	46.970	47.750	47.750	2,848,000
2014-03-06	47.590	48.850	47.580	47.980	47.980	6,104,200

← NewerPage 53 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.