United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	20.180	20.390	19.830	19.830	19.830	3,179,500
2012-09-24	20.050	20.590	19.850	20.200	20.200	3,649,000
2012-09-21	20.310	20.460	19.930	20.020	20.020	3,357,800
2012-09-20	20.510	20.730	20.220	20.260	20.260	3,814,000
2012-09-19	19.690	20.850	19.670	20.690	20.690	6,780,600
2012-09-18	19.610	19.760	19.010	19.270	19.270	4,511,500
2012-09-17	19.910	20.050	19.500	19.730	19.730	3,845,900
2012-09-14	20.070	20.130	19.320	20.060	20.060	4,612,800
2012-09-13	20.240	20.260	19.840	20.090	20.090	2,560,700
2012-09-12	19.780	20.390	19.730	20.310	20.310	3,162,300
2012-09-11	19.870	20.070	19.500	19.800	19.800	3,876,800
2012-09-10	19.770	20.450	19.750	20.060	20.060	4,600,500
2012-09-07	19.230	20.000	19.180	19.700	19.700	3,790,400
2012-09-06	19.150	19.780	19.120	19.570	19.570	5,482,400
2012-09-05	18.020	19.180	18.020	19.070	19.070	4,950,900
2012-09-04	18.400	18.550	17.980	18.100	18.100	3,765,600
2012-08-31	18.400	18.620	18.280	18.450	18.450	2,744,100
2012-08-30	18.290	18.430	18.210	18.320	18.320	2,763,400
2012-08-29	18.500	18.650	18.240	18.330	18.330	4,750,600
2012-08-28	18.930	18.980	18.470	18.520	18.520	5,693,800
2012-08-27	19.340	19.350	18.980	19.020	19.020	3,528,300
2012-08-24	19.150	19.450	19.050	19.270	19.270	2,408,300
2012-08-23	19.540	19.830	19.130	19.290	19.290	5,220,300
2012-08-22	19.510	19.570	19.290	19.350	19.350	4,089,500
2012-08-21	19.500	19.990	19.400	19.570	19.570	8,197,700
2012-08-20	18.320	19.600	18.290	19.450	19.450	7,754,600
2012-08-17	18.220	18.470	18.050	18.400	18.400	3,948,700
2012-08-16	18.290	18.430	18.210	18.290	18.290	4,690,000
2012-08-15	18.140	18.290	17.970	18.200	18.200	5,256,100
2012-08-14	18.190	18.370	17.950	18.050	18.050	4,812,900
2012-08-13	18.340	18.360	17.960	18.190	18.190	4,985,900
2012-08-10	17.990	18.020	17.450	17.780	17.780	7,302,900
2012-08-09	18.380	18.380	17.810	17.890	17.890	7,154,300
2012-08-08	18.390	18.470	17.940	18.320	18.320	6,952,500
2012-08-07	18.470	18.600	18.100	18.420	18.420	8,555,100
2012-08-06	18.260	18.510	18.200	18.480	18.480	4,998,300
2012-08-03	18.560	18.600	17.960	18.260	18.260	5,400,300
2012-08-02	18.120	18.350	17.820	18.160	18.160	4,353,300
2012-08-01	18.760	18.770	18.150	18.170	18.170	5,364,000
2012-07-31	19.060	19.170	18.790	18.890	18.890	5,218,200
2012-07-30	18.960	19.300	18.750	19.030	19.030	4,412,100
2012-07-27	19.250	19.250	18.780	19.060	19.060	5,374,300
2012-07-26	19.510	19.750	18.580	19.200	19.200	11,803,200
2012-07-25	20.820	20.980	20.030	20.410	20.410	7,255,400
2012-07-24	21.490	21.490	19.940	20.380	20.380	10,304,000
2012-07-23	21.360	21.600	20.810	21.550	21.550	4,673,000
2012-07-20	21.920	22.260	21.520	21.550	21.550	4,438,100
2012-07-19	23.120	23.290	21.780	22.050	22.050	6,094,200
2012-07-18	23.570	23.640	22.470	22.840	22.840	5,571,300
2012-07-17	24.330	24.390	23.540	23.600	23.600	2,979,400
2012-07-16	24.000	24.560	23.960	24.230	24.230	2,402,100
2012-07-13	23.780	24.220	23.780	24.140	24.140	2,118,400
2012-07-12	23.980	24.440	23.520	23.780	23.780	5,958,600
2012-07-11	24.000	24.950	23.820	24.790	24.790	5,674,700
2012-07-10	24.060	24.170	23.520	23.860	23.860	3,537,700
2012-07-09	24.250	24.300	23.500	23.900	23.900	2,814,100
2012-07-06	23.510	24.280	23.510	24.240	24.240	3,044,800
2012-07-05	23.850	24.070	23.130	23.610	23.610	3,669,900
2012-07-03	24.450	24.660	23.700	24.080	24.080	2,919,400
2012-07-02	24.430	24.840	24.200	24.820	24.820	4,134,400

← NewerPage 60 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.