United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-05	45.420	47.380	45.360	47.100	47.100	4,926,600
2014-03-04	44.730	45.500	44.730	45.240	45.240	3,811,700
2014-03-03	44.260	44.260	43.380	44.010	44.010	4,780,200
2014-02-28	45.220	45.950	44.740	44.960	44.960	9,394,500
2014-02-27	46.810	47.350	46.420	46.510	46.510	3,054,000
2014-02-26	47.250	47.540	46.420	46.810	46.810	3,399,200
2014-02-25	46.890	48.450	46.650	47.260	47.260	6,162,700
2014-02-24	45.640	46.540	45.250	46.100	46.100	3,347,800
2014-02-21	45.460	46.730	45.360	45.600	45.600	4,131,300
2014-02-20	43.330	45.850	43.330	45.690	45.690	5,218,200
2014-02-19	43.530	43.840	43.070	43.280	43.280	4,052,600
2014-02-18	44.470	44.810	43.580	43.660	43.660	5,539,200
2014-02-14	45.020	45.070	44.180	44.500	44.500	3,373,200
2014-02-13	43.990	45.140	43.680	45.100	45.100	3,665,800
2014-02-12	44.060	44.720	43.350	44.490	44.490	4,867,700
2014-02-11	45.430	45.430	43.300	44.010	44.010	6,444,100
2014-02-10	45.450	45.840	44.460	45.110	45.110	2,780,500
2014-02-07	45.030	46.010	44.880	45.540	45.540	3,331,400
2014-02-06	43.640	45.930	43.640	45.030	45.030	4,084,100
2014-02-05	43.490	44.020	42.960	43.610	43.610	4,482,100
2014-02-04	44.170	44.370	43.510	43.970	43.970	5,430,200
2014-02-03	45.910	45.960	43.250	43.820	43.820	9,528,000
2014-01-31	46.290	46.510	45.820	45.840	45.840	4,731,400
2014-01-30	45.970	46.750	45.760	46.430	46.430	4,301,600
2014-01-29	45.540	46.720	45.100	45.430	45.430	5,199,100
2014-01-28	45.350	46.830	45.350	46.030	46.030	6,293,800
2014-01-27	46.140	46.970	43.880	45.270	45.270	7,611,000
2014-01-24	48.090	48.230	45.680	46.130	46.130	10,894,800
2014-01-23	48.100	48.740	47.000	48.430	48.430	11,049,800
2014-01-22	47.900	49.200	47.870	49.180	49.180	6,962,400
2014-01-21	47.550	47.920	46.890	47.910	47.910	7,026,800
2014-01-17	47.300	47.860	46.420	47.070	47.070	5,887,000
2014-01-16	46.080	47.240	46.040	47.210	47.210	4,673,500
2014-01-15	46.500	46.770	45.510	46.500	46.500	8,506,200
2014-01-14	44.810	46.780	44.750	46.750	46.750	8,855,400
2014-01-13	45.310	45.900	44.340	44.600	44.600	5,528,200
2014-01-10	44.070	45.750	44.010	45.080	45.080	12,481,600
2014-01-09	44.130	46.190	43.710	43.800	43.800	24,475,700
2014-01-08	39.000	41.060	38.650	41.020	41.020	7,799,500
2014-01-07	39.580	39.980	38.450	38.690	38.690	4,528,400
2014-01-06	40.110	40.500	39.140	39.360	39.360	4,640,000
2014-01-03	38.440	40.150	38.210	39.950	39.950	7,080,400
2014-01-02	37.700	38.130	37.500	37.730	37.730	2,228,400
2013-12-31	37.430	37.900	37.350	37.830	37.830	2,115,500
2013-12-30	36.880	37.430	36.790	37.300	37.300	2,581,000
2013-12-27	38.070	38.110	36.560	36.780	36.780	3,615,200
2013-12-26	37.910	38.330	37.610	38.070	38.070	2,518,600
2013-12-24	36.960	37.830	36.700	37.600	37.600	2,473,300
2013-12-23	37.560	37.830	36.900	36.980	36.980	3,391,300
2013-12-20	37.310	37.520	36.770	37.390	37.390	4,257,900
2013-12-19	37.420	37.690	36.640	37.270	37.270	2,399,300
2013-12-18	37.360	37.550	36.510	37.290	37.290	3,712,600
2013-12-17	38.480	38.490	37.210	37.310	37.310	3,672,600
2013-12-16	38.740	39.000	38.370	38.470	38.470	2,869,800
2013-12-13	37.950	38.880	37.890	38.530	38.530	4,385,900
2013-12-12	36.390	37.930	36.390	37.620	37.620	5,804,500
2013-12-11	37.570	38.130	36.450	36.580	36.580	5,656,500
2013-12-10	37.660	38.170	37.500	37.640	37.640	5,056,000
2013-12-09	36.680	37.720	36.650	37.550	37.550	5,377,800
2013-12-06	37.180	37.460	36.570	36.740	36.740	4,188,500

← NewerPage 54 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.