United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	23.910	24.200	23.530	24.190	24.190	7,707,700
2012-12-20	23.980	24.190	23.560	24.110	24.110	2,865,800
2012-12-19	23.640	24.230	23.500	23.960	23.960	6,033,700
2012-12-18	23.430	23.930	23.350	23.570	23.570	4,805,400
2012-12-17	23.600	23.920	23.110	23.350	23.350	7,336,100
2012-12-14	22.830	23.240	22.770	23.010	23.010	3,431,200
2012-12-13	21.380	23.080	21.380	23.060	23.060	7,566,000
2012-12-12	21.740	22.010	21.280	21.410	21.410	3,828,600
2012-12-11	20.790	22.140	20.790	21.710	21.710	7,317,100
2012-12-10	20.450	20.900	20.310	20.890	20.890	2,729,000
2012-12-07	20.500	20.610	20.230	20.510	20.510	2,054,800
2012-12-06	19.900	20.540	19.820	20.510	20.510	3,162,400
2012-12-05	19.920	20.050	19.670	19.890	19.890	1,868,300
2012-12-04	19.920	20.250	19.540	19.850	19.850	2,104,800
2012-12-03	20.130	20.290	19.800	19.820	19.820	2,277,900
2012-11-30	20.150	20.260	19.860	20.220	20.220	3,830,500
2012-11-29	20.200	20.500	19.860	20.170	20.170	2,330,000
2012-11-28	20.120	20.410	20.000	20.180	20.180	2,871,200
2012-11-27	20.110	20.420	19.850	20.140	20.140	2,637,800
2012-11-26	20.080	20.240	19.750	20.180	20.180	2,195,600
2012-11-23	20.000	20.130	19.700	20.100	20.100	1,104,700
2012-11-21	19.830	19.950	19.470	19.920	19.920	4,097,700
2012-11-20	19.800	20.450	19.530	19.770	19.770	4,140,600
2012-11-19	19.570	19.920	19.520	19.700	19.700	2,555,400
2012-11-16	19.520	19.670	19.200	19.500	19.500	5,105,100
2012-11-15	19.950	20.180	19.500	19.510	19.510	5,090,100
2012-11-14	21.020	21.350	19.940	19.980	19.980	4,521,600
2012-11-13	20.900	21.650	20.660	20.940	20.940	3,250,200
2012-11-12	21.090	21.220	20.820	21.040	21.040	1,461,300
2012-11-09	21.020	21.620	20.700	21.050	21.050	4,749,600
2012-11-08	20.390	21.370	20.310	21.230	21.230	4,730,300
2012-11-07	20.250	20.730	20.120	20.530	20.530	5,554,500
2012-11-06	20.150	20.480	19.890	20.470	20.470	3,915,900
2012-11-05	19.720	20.250	19.670	20.250	20.250	3,633,500
2012-11-02	19.570	19.960	19.340	19.730	19.730	2,893,400
2012-11-01	19.170	19.550	19.120	19.480	19.480	2,237,400
2012-10-31	18.850	19.410	18.850	19.210	19.210	3,942,400
2012-10-26	19.150	19.250	18.900	19.220	19.220	5,128,900
2012-10-25	19.670	20.010	19.230	19.260	19.260	6,864,300
2012-10-24	20.480	20.780	20.100	20.270	20.270	4,346,200
2012-10-23	20.690	20.750	20.140	20.490	20.490	3,082,900
2012-10-22	20.130	20.590	20.020	20.480	20.480	3,059,600
2012-10-19	20.510	20.520	20.000	20.130	20.130	4,007,300
2012-10-18	20.650	20.980	20.560	20.590	20.590	2,343,900
2012-10-17	20.230	20.710	20.120	20.620	20.620	3,528,900
2012-10-16	20.400	20.500	20.050	20.350	20.350	3,464,300
2012-10-15	20.290	20.570	20.160	20.400	20.400	3,437,000
2012-10-12	19.960	20.220	19.830	20.000	20.000	4,756,500
2012-10-11	20.260	20.320	19.880	19.910	19.910	3,472,000
2012-10-10	20.540	20.560	20.120	20.180	20.180	3,180,900
2012-10-09	20.800	20.840	20.220	20.490	20.490	3,566,500
2012-10-08	21.270	21.440	20.890	20.900	20.900	2,262,200
2012-10-05	21.120	21.740	21.000	21.070	21.070	4,765,200
2012-10-04	21.260	21.280	20.500	20.810	20.810	5,019,900
2012-10-03	20.180	21.300	20.100	21.140	21.140	7,825,500
2012-10-02	19.810	20.090	19.680	19.940	19.940	2,625,500
2012-10-01	19.480	20.030	19.310	19.790	19.790	2,759,300
2012-09-28	19.350	19.550	19.020	19.500	19.500	3,462,400
2012-09-27	20.010	20.150	19.280	19.360	19.360	5,157,000
2012-09-26	19.850	20.220	19.800	20.160	20.160	3,709,100

← NewerPage 59 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.