United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-11	33.010	33.260	32.360	32.660	32.660	6,064,300
2013-09-10	31.390	33.470	31.340	33.300	33.300	10,610,800
2013-09-09	29.980	31.100	29.980	31.030	31.030	6,427,600
2013-09-06	29.890	30.000	29.310	29.720	29.720	5,095,700
2013-09-05	29.290	29.900	29.260	29.700	29.700	3,873,200
2013-09-04	29.080	29.550	28.740	29.330	29.330	5,065,900
2013-09-03	29.480	29.700	28.390	28.650	28.650	4,509,300
2013-08-30	28.570	29.060	28.410	28.460	28.460	5,812,600
2013-08-29	28.540	28.940	28.250	28.500	28.500	5,216,100
2013-08-28	27.870	28.080	27.410	27.930	27.930	8,230,400
2013-08-27	29.250	29.280	27.320	27.710	27.710	12,062,700
2013-08-26	29.710	30.280	29.540	29.860	29.860	4,916,100
2013-08-23	30.240	30.310	29.670	29.720	29.720	3,510,500
2013-08-22	29.780	30.480	29.780	30.110	30.110	4,666,400
2013-08-21	30.000	30.260	29.650	29.730	29.730	3,785,600
2013-08-20	30.120	30.610	29.920	30.060	30.060	2,206,100
2013-08-19	30.750	30.900	30.010	30.030	30.030	2,196,800
2013-08-16	30.200	31.110	30.100	30.860	30.860	4,655,100
2013-08-15	30.040	30.430	29.470	30.100	30.100	6,364,000
2013-08-14	30.380	30.500	29.510	30.040	30.040	12,727,400
2013-08-13	33.370	33.600	30.640	30.730	30.730	24,075,600
2013-08-12	33.520	33.850	33.180	33.210	33.210	3,591,000
2013-08-09	34.780	34.800	33.620	33.710	33.710	3,517,200
2013-08-08	34.440	34.910	34.030	34.810	34.810	4,028,300
2013-08-07	33.540	34.260	33.050	34.060	34.060	2,436,800
2013-08-06	34.920	34.920	33.260	33.570	33.570	3,489,300
2013-08-05	35.640	35.750	34.730	34.890	34.890	2,748,900
2013-08-02	35.320	35.650	34.900	35.650	35.650	2,382,800
2013-08-01	35.060	35.940	34.960	35.310	35.310	3,230,000
2013-07-31	34.990	35.390	34.840	34.850	34.850	3,215,900
2013-07-30	35.170	35.400	34.660	34.970	34.970	2,388,300
2013-07-29	36.090	36.200	34.760	34.850	34.850	3,741,600
2013-07-26	33.930	36.310	33.860	36.250	36.250	5,126,100
2013-07-25	35.070	35.440	33.030	34.300	34.300	7,160,100
2013-07-24	34.950	36.740	34.870	34.970	34.970	6,449,700
2013-07-23	34.970	34.980	34.080	34.560	34.560	3,052,700
2013-07-22	34.510	35.010	34.340	35.000	35.000	2,643,900
2013-07-19	34.140	34.590	33.810	34.510	34.510	2,759,900
2013-07-18	33.690	34.840	33.580	34.490	34.490	4,859,200
2013-07-17	31.140	34.180	31.140	33.690	33.690	7,919,500
2013-07-16	31.990	32.020	31.100	31.160	31.160	2,130,500
2013-07-15	31.490	32.180	31.250	32.010	32.010	2,640,700
2013-07-12	30.590	31.680	30.590	31.440	31.440	1,892,400
2013-07-11	31.290	31.340	30.050	30.840	30.840	4,631,600
2013-07-10	31.950	31.950	30.610	30.750	30.750	3,455,800
2013-07-09	31.690	32.170	31.600	32.000	32.000	2,061,200
2013-07-08	32.000	32.050	31.370	31.500	31.500	1,925,000
2013-07-05	31.430	31.800	31.140	31.800	31.800	1,654,600
2013-07-03	31.080	31.960	30.890	31.230	31.230	2,068,100
2013-07-02	32.490	32.640	31.320	31.490	31.490	2,278,500
2013-07-01	31.300	33.230	31.300	32.540	32.540	3,448,900
2013-06-28	31.140	31.980	31.140	31.290	31.290	4,354,300
2013-06-27	30.930	31.420	30.470	31.360	31.360	2,489,300
2013-06-26	30.900	31.450	30.640	30.730	30.730	1,937,300
2013-06-25	29.860	30.890	29.570	30.750	30.750	2,668,300
2013-06-24	29.720	29.930	29.000	29.480	29.480	3,033,600
2013-06-21	31.320	31.540	29.290	30.060	30.060	7,543,500
2013-06-20	31.560	31.600	30.880	31.160	31.160	2,909,300
2013-06-19	32.360	32.490	31.760	31.820	31.820	1,281,300
2013-06-18	32.180	32.480	31.840	32.420	32.420	1,163,500

← NewerPage 56 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.