United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	24.440	24.540	24.080	24.330	24.330	4,145,300
2012-06-28	23.890	24.380	23.480	24.250	24.250	3,468,300
2012-06-27	24.060	24.380	23.660	23.970	23.970	4,630,000
2012-06-26	23.510	24.250	23.500	23.830	23.830	6,055,300
2012-06-25	23.990	24.150	23.080	23.650	23.650	3,373,800
2012-06-22	24.350	24.570	24.090	24.250	24.250	6,190,900
2012-06-21	24.500	24.790	24.060	24.180	24.180	7,441,100
2012-06-20	23.760	24.660	23.400	24.540	24.540	5,456,100
2012-06-19	23.110	23.900	22.830	23.710	23.710	4,339,400
2012-06-18	22.380	23.060	22.150	23.020	23.020	3,314,500
2012-06-15	22.680	22.890	22.110	22.320	22.320	4,206,800
2012-06-14	22.860	23.310	22.490	22.830	22.830	3,325,400
2012-06-13	22.120	23.100	21.850	22.800	22.800	6,256,900
2012-06-12	22.160	22.780	21.960	22.040	22.040	5,748,000
2012-06-11	23.680	23.850	21.980	22.050	22.050	6,923,600
2012-06-08	22.300	23.700	22.180	23.490	23.490	8,768,300
2012-06-07	23.770	24.140	22.920	22.920	22.920	5,172,500
2012-06-06	23.680	23.900	23.440	23.530	23.530	5,132,600
2012-06-05	22.610	23.750	22.610	23.280	23.280	5,190,800
2012-06-04	24.130	24.180	22.290	22.520	22.520	9,159,000
2012-06-01	25.150	25.220	23.930	24.360	24.360	5,996,800
2012-05-31	24.400	25.500	24.020	25.170	25.170	6,220,000
2012-05-30	23.770	24.520	23.570	24.170	24.170	4,959,400
2012-05-29	23.760	24.150	23.530	23.880	23.880	3,846,700
2012-05-25	23.590	24.100	23.290	23.570	23.570	2,815,300
2012-05-24	22.430	23.950	22.430	23.530	23.530	5,924,400
2012-05-23	21.770	22.340	21.310	22.310	22.310	3,700,000
2012-05-22	22.020	22.500	21.650	21.830	21.830	4,021,600
2012-05-21	21.100	21.980	20.980	21.920	21.920	4,416,700
2012-05-18	21.880	22.060	20.840	20.930	20.930	8,352,100
2012-05-17	23.670	23.720	21.720	21.900	21.900	7,501,000
2012-05-16	23.690	24.250	23.640	23.660	23.660	4,720,000
2012-05-15	24.060	24.060	23.530	23.690	23.690	2,880,600
2012-05-14	23.980	24.370	23.950	24.000	24.000	4,221,100
2012-05-11	23.560	24.250	23.540	24.110	24.110	3,413,100
2012-05-10	23.570	24.000	23.550	23.760	23.760	4,283,100
2012-05-09	23.640	23.820	23.320	23.470	23.470	5,338,400
2012-05-08	23.480	24.000	23.350	23.900	23.900	7,543,800
2012-05-07	22.450	23.810	22.290	23.590	23.590	10,589,000
2012-05-04	21.790	22.480	21.780	22.280	22.280	5,338,600
2012-05-03	21.680	22.100	21.550	21.570	21.570	5,631,500
2012-05-02	21.960	21.970	21.450	21.660	21.660	2,919,400
2012-05-01	21.960	22.210	21.830	21.910	21.910	4,112,600
2012-04-30	22.130	22.330	21.740	21.920	21.920	4,340,500
2012-04-27	22.080	22.250	21.450	22.170	22.170	4,998,800
2012-04-26	23.160	23.160	21.830	22.120	22.120	7,828,400
2012-04-25	23.080	23.580	22.570	22.970	22.970	8,364,600
2012-04-24	22.760	23.380	22.750	22.820	22.820	3,550,300
2012-04-23	22.760	23.310	22.500	22.850	22.850	4,408,400
2012-04-20	23.260	23.650	22.800	22.910	22.910	5,273,600
2012-04-19	22.790	23.770	22.640	23.340	23.340	7,320,900
2012-04-18	22.920	23.260	22.520	22.700	22.700	6,355,800
2012-04-17	22.220	22.770	22.210	22.670	22.670	5,160,600
2012-04-16	21.570	22.540	21.530	22.300	22.300	6,820,200
2012-04-13	21.440	21.630	21.090	21.440	21.440	4,972,900
2012-04-12	21.160	21.770	21.160	21.520	21.520	6,393,000
2012-04-11	20.890	21.240	20.750	21.040	21.040	4,156,200
2012-04-10	21.270	21.380	20.550	20.580	20.580	5,899,500
2012-04-09	21.210	21.490	20.910	21.080	21.080	4,792,500
2012-04-05	21.310	21.740	21.220	21.400	21.400	3,482,000

← NewerPage 61 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.