United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-21	32.170	32.600	32.040	32.300	32.300	4,447,300
2013-03-20	31.970	32.950	31.860	32.500	32.500	6,521,400
2013-03-19	31.350	31.980	31.240	31.800	31.800	4,159,300
2013-03-18	30.680	31.500	30.570	31.200	31.200	3,037,700
2013-03-15	31.120	31.350	30.780	30.940	30.940	5,803,200
2013-03-14	30.780	31.250	30.560	31.170	31.170	3,708,700
2013-03-13	30.050	30.910	29.750	30.840	30.840	4,759,300
2013-03-12	30.590	30.810	29.920	29.950	29.950	5,704,100
2013-03-11	30.930	31.080	30.350	30.610	30.610	5,508,700
2013-03-08	29.990	31.640	29.960	31.350	31.350	9,981,800
2013-03-07	29.300	29.970	29.110	29.610	29.610	5,676,300
2013-03-06	29.670	29.880	29.170	29.300	29.300	4,237,800
2013-03-05	28.890	29.870	28.840	29.550	29.550	7,646,300
2013-03-04	27.220	28.980	27.220	28.820	28.820	6,305,400
2013-03-01	26.580	27.930	26.580	27.380	27.380	5,162,000
2013-02-28	26.960	27.180	26.640	26.710	26.710	3,412,100
2013-02-27	26.010	27.040	25.910	26.960	26.960	4,863,800
2013-02-26	26.290	26.400	25.530	25.980	25.980	5,705,100
2013-02-25	26.580	27.220	26.260	26.290	26.290	4,822,100
2013-02-22	26.000	26.500	25.880	26.360	26.360	2,960,900
2013-02-21	26.270	26.280	25.670	25.910	25.910	3,829,700
2013-02-20	26.640	26.800	26.000	26.080	26.080	4,211,600
2013-02-19	26.310	26.800	26.240	26.750	26.750	2,979,000
2013-02-15	26.030	26.840	25.870	26.370	26.370	6,166,800
2013-02-14	26.110	26.190	25.260	25.870	25.870	6,112,200
2013-02-13	25.900	26.330	25.880	26.190	26.190	4,477,900
2013-02-12	26.290	26.480	25.690	25.890	25.890	3,925,800
2013-02-11	26.310	26.640	25.590	26.510	26.510	4,570,800
2013-02-08	25.900	26.440	25.710	26.310	26.310	4,648,600
2013-02-07	25.270	25.820	25.150	25.720	25.720	4,362,300
2013-02-06	24.280	25.430	24.260	25.320	25.320	7,329,200
2013-02-05	24.050	24.560	23.890	24.260	24.260	4,303,800
2013-02-04	24.060	24.510	23.930	23.950	23.950	4,198,000
2013-02-01	24.270	24.700	24.050	24.180	24.180	4,099,400
2013-01-31	24.020	24.300	23.810	24.150	24.150	4,302,900
2013-01-30	24.190	24.190	23.620	24.080	24.080	3,277,600
2013-01-29	24.590	24.720	23.910	23.960	23.960	4,419,500
2013-01-28	25.340	25.500	24.540	24.800	24.800	4,788,700
2013-01-25	24.890	25.560	24.350	25.500	25.500	7,507,900
2013-01-24	25.320	26.370	25.190	25.540	25.540	7,241,900
2013-01-23	25.500	25.590	24.880	25.000	25.000	5,518,500
2013-01-22	24.790	25.330	24.290	25.200	25.200	9,634,900
2013-01-18	25.650	25.850	24.760	24.790	24.790	6,662,900
2013-01-17	26.230	26.240	25.600	25.760	25.760	3,477,600
2013-01-16	25.930	26.230	25.820	26.200	26.200	4,152,900
2013-01-15	25.280	26.020	25.200	25.960	25.960	5,428,700
2013-01-14	25.840	26.070	25.500	25.990	25.990	5,334,200
2013-01-11	25.390	25.990	25.310	25.990	25.990	4,846,500
2013-01-10	25.770	25.880	24.900	25.390	25.390	6,139,000
2013-01-09	25.560	25.950	25.200	25.640	25.640	3,610,900
2013-01-08	25.950	25.960	25.400	25.620	25.620	3,357,400
2013-01-07	25.720	26.110	25.330	25.670	25.670	5,527,400
2013-01-04	24.850	25.960	24.830	25.850	25.850	5,184,900
2013-01-03	23.950	25.170	23.920	24.930	24.930	6,693,900
2013-01-02	23.830	24.410	23.670	24.190	24.190	2,991,400
2012-12-31	22.970	23.590	22.960	23.380	23.380	3,155,600
2012-12-28	23.040	23.300	22.870	23.040	23.040	2,483,700
2012-12-27	23.760	23.810	23.140	23.190	23.190	2,669,600
2012-12-26	23.650	23.960	23.450	23.680	23.680	3,656,200
2012-12-24	23.930	24.140	23.700	23.870	23.870	1,934,400

← NewerPage 58 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.