United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-17	32.850	32.960	31.690	32.090	32.090	2,460,000
2013-06-14	32.640	33.060	32.240	32.670	32.670	2,219,400
2013-06-13	32.100	32.790	31.820	32.660	32.660	4,300,800
2013-06-12	32.470	33.000	31.970	32.040	32.040	2,200,500
2013-06-11	32.150	32.820	31.900	32.450	32.450	4,974,100
2013-06-10	32.950	33.590	32.830	33.280	33.280	3,229,300
2013-06-07	31.310	32.960	31.300	32.940	32.940	5,691,000
2013-06-06	31.210	31.460	29.670	30.670	30.670	7,387,500
2013-06-05	32.180	32.470	31.050	31.240	31.240	2,876,100
2013-06-04	32.150	33.390	32.110	32.200	32.200	8,350,500
2013-06-03	32.610	33.200	31.650	32.160	32.160	3,744,600
2013-05-31	32.520	32.950	32.300	32.460	32.460	3,532,600
2013-05-30	33.070	33.530	32.580	32.640	32.640	2,793,000
2013-05-29	33.660	33.750	32.460	33.000	33.000	3,436,200
2013-05-28	34.630	34.900	33.650	33.830	33.830	2,310,900
2013-05-24	34.130	34.570	33.840	34.370	34.370	1,885,900
2013-05-23	32.880	34.370	32.780	34.360	34.360	3,576,500
2013-05-22	33.420	33.930	33.110	33.240	33.240	3,389,000
2013-05-21	34.140	34.390	33.060	33.350	33.350	9,310,500
2013-05-20	34.870	35.270	34.220	34.290	34.290	2,713,700
2013-05-17	34.730	35.110	34.310	34.750	34.750	3,934,100
2013-05-16	34.600	34.970	34.000	34.500	34.500	4,348,600
2013-05-15	33.330	35.160	33.330	34.420	34.420	4,832,500
2013-05-14	33.150	33.430	32.970	33.290	33.290	2,463,000
2013-05-13	32.880	33.070	32.540	32.920	32.920	4,380,200
2013-05-10	32.790	33.090	32.680	32.880	32.880	2,074,000
2013-05-09	33.340	33.670	32.450	32.560	32.560	3,335,400
2013-05-08	33.450	33.920	33.030	33.280	33.280	4,821,500
2013-05-07	33.630	33.700	33.280	33.380	33.380	1,465,700
2013-05-06	33.080	33.740	33.050	33.550	33.550	2,280,100
2013-05-03	32.830	33.820	32.670	33.010	33.010	3,410,900
2013-05-02	32.020	32.690	31.800	32.600	32.600	2,257,000
2013-05-01	32.360	32.780	31.580	32.010	32.010	4,396,700
2013-04-30	32.170	32.690	31.670	32.300	32.300	4,148,300
2013-04-29	31.000	32.150	31.000	32.000	32.000	4,215,000
2013-04-26	31.000	31.310	30.660	31.140	31.140	3,436,300
2013-04-25	31.180	31.880	30.630	30.890	30.890	5,518,800
2013-04-24	31.100	31.710	30.510	31.390	31.390	5,438,800
2013-04-23	29.780	31.900	29.760	31.100	31.100	7,478,300
2013-04-22	30.600	30.600	29.770	30.150	30.150	3,080,400
2013-04-19	30.270	30.920	30.160	30.600	30.600	3,433,900
2013-04-18	30.910	30.930	29.990	30.230	30.230	4,273,200
2013-04-17	30.710	31.010	30.230	30.910	30.910	4,025,700
2013-04-16	29.680	30.930	29.680	30.860	30.860	4,068,800
2013-04-15	30.510	30.590	28.950	29.090	29.090	5,979,800
2013-04-12	30.180	30.720	30.130	30.280	30.280	4,352,300
2013-04-11	29.800	30.670	29.800	30.270	30.270	2,849,700
2013-04-10	29.530	30.370	29.500	29.830	29.830	4,040,100
2013-04-09	29.930	30.420	29.210	29.290	29.290	4,223,000
2013-04-08	29.390	30.130	28.870	30.050	30.050	4,063,300
2013-04-05	28.400	29.330	27.900	29.270	29.270	6,330,300
2013-04-04	28.760	29.330	28.690	29.300	29.300	3,252,900
2013-04-03	29.560	30.100	28.210	28.660	28.660	10,511,900
2013-04-02	30.570	30.860	29.160	29.380	29.380	11,270,600
2013-04-01	31.270	31.940	30.840	30.970	30.970	5,607,500
2013-03-28	32.280	32.600	31.940	32.010	32.010	2,510,900
2013-03-27	31.600	32.390	31.570	32.330	32.330	2,703,900
2013-03-26	31.900	32.170	31.750	31.790	31.790	3,401,400
2013-03-25	32.070	32.330	31.550	31.900	31.900	2,885,300
2013-03-22	32.320	32.480	31.730	31.870	31.870	3,290,400

← NewerPage 57 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.