United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-05	37.510	37.740	36.730	36.790	36.790	3,489,100
2013-12-04	36.940	37.580	36.750	37.570	37.570	4,493,100
2013-12-03	38.420	38.670	37.040	37.170	37.170	5,863,400
2013-12-02	39.310	39.620	38.420	38.560	38.560	3,604,300
2013-11-29	39.580	39.700	39.000	39.250	39.250	1,559,400
2013-11-27	39.240	39.660	39.080	39.430	39.430	3,707,600
2013-11-26	39.840	39.850	38.810	39.050	39.050	6,382,400
2013-11-25	38.970	40.190	38.800	39.830	39.830	8,408,300
2013-11-22	37.970	38.790	37.470	38.540	38.540	8,035,500
2013-11-21	37.050	37.740	36.970	37.110	37.110	3,059,100
2013-11-20	38.080	38.100	37.100	37.270	37.270	5,437,900
2013-11-19	37.840	38.910	37.490	37.800	37.800	16,471,200
2013-11-18	36.920	37.300	36.120	36.380	36.380	5,135,800
2013-11-15	36.480	36.890	36.470	36.730	36.730	3,667,800
2013-11-14	36.100	37.030	36.100	36.500	36.500	3,734,300
2013-11-13	36.810	36.860	35.650	36.020	36.020	5,910,300
2013-11-12	35.400	37.820	35.400	36.790	36.790	12,914,800
2013-11-11	35.410	35.590	34.960	35.310	35.310	3,925,400
2013-11-08	33.640	35.620	33.610	35.360	35.360	7,082,200
2013-11-07	34.660	35.010	33.890	33.990	33.990	4,015,400
2013-11-06	35.800	35.960	34.340	34.490	34.490	4,212,300
2013-11-05	35.960	35.960	34.990	35.520	35.520	4,181,400
2013-11-04	35.570	36.800	35.450	35.850	35.850	6,870,300
2013-11-01	33.950	35.570	33.880	35.540	35.540	7,567,400
2013-10-31	33.820	34.130	33.250	33.950	33.950	4,739,500
2013-10-30	34.030	34.340	32.750	33.910	33.910	5,400,600
2013-10-29	32.350	34.100	32.310	33.910	33.910	9,589,000
2013-10-28	31.270	32.280	31.150	32.120	32.120	6,961,100
2013-10-25	30.720	31.780	30.140	31.170	31.170	7,961,200
2013-10-24	30.720	32.110	29.630	31.300	31.300	9,375,700
2013-10-23	31.190	31.600	30.920	30.950	30.950	3,377,900
2013-10-22	31.000	31.700	30.870	31.180	31.180	3,673,500
2013-10-21	30.900	31.280	30.380	30.570	30.570	2,297,800
2013-10-18	31.370	31.460	30.840	30.920	30.920	2,611,800
2013-10-17	29.920	31.270	29.910	31.150	31.150	5,740,000
2013-10-16	29.850	29.960	29.110	29.950	29.950	6,362,600
2013-10-15	29.900	30.200	29.470	29.650	29.650	3,083,300
2013-10-14	29.960	30.040	29.390	29.920	29.920	3,288,400
2013-10-11	30.180	30.360	30.040	30.120	30.120	2,859,200
2013-10-10	30.480	30.700	30.030	30.120	30.120	4,193,100
2013-10-09	30.370	30.610	29.710	30.080	30.080	3,182,600
2013-10-08	31.100	31.150	29.930	30.240	30.240	3,626,500
2013-10-07	31.670	31.670	30.960	30.970	30.970	2,840,700
2013-10-04	31.610	32.040	31.320	31.740	31.740	3,257,500
2013-10-03	31.040	31.670	30.650	31.650	31.650	3,631,600
2013-10-02	31.720	32.070	30.860	30.930	30.930	5,802,800
2013-10-01	30.830	31.830	30.830	31.380	31.380	5,311,600
2013-09-30	30.580	31.200	29.920	30.710	30.710	5,878,100
2013-09-27	32.120	32.550	30.880	30.910	30.910	12,753,700
2013-09-26	34.200	34.390	33.640	34.070	34.070	2,344,300
2013-09-25	33.930	34.340	33.190	34.130	34.130	2,554,100
2013-09-24	33.160	34.400	33.010	33.890	33.890	3,214,800
2013-09-23	33.290	33.520	32.660	33.180	33.180	3,421,800
2013-09-20	33.890	34.450	33.240	33.500	33.500	5,431,100
2013-09-19	33.260	33.910	33.120	33.790	33.790	3,281,300
2013-09-18	32.880	33.350	32.260	33.280	33.280	4,338,600
2013-09-17	33.040	33.450	32.530	32.950	32.950	2,321,900
2013-09-16	32.960	33.040	32.330	32.660	32.660	4,278,100
2013-09-13	31.650	32.400	31.650	32.200	32.200	2,291,300
2013-09-12	32.740	32.960	31.620	31.690	31.690	4,147,700

← NewerPage 55 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.