United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	21.500	22.030	21.310	21.430	21.430	6,415,700
2012-04-03	21.480	22.350	21.480	22.010	22.010	5,546,800
2012-04-02	21.510	21.740	21.200	21.490	21.490	4,590,100
2012-03-30	21.950	22.110	21.450	21.500	21.500	8,732,400
2012-03-29	21.680	22.540	21.400	22.340	22.340	8,386,600
2012-03-28	21.090	22.190	21.010	21.890	21.890	13,789,500
2012-03-27	20.940	21.100	20.730	20.930	20.930	4,209,300
2012-03-26	20.660	21.030	20.480	20.970	20.970	7,071,200
2012-03-23	20.000	20.560	19.880	20.550	20.550	4,698,800
2012-03-22	20.810	21.050	19.860	19.940	19.940	9,399,200
2012-03-21	20.980	21.030	20.540	20.560	20.560	5,603,600
2012-03-20	20.630	21.170	20.240	21.020	21.020	9,042,900
2012-03-19	19.930	20.620	19.910	20.620	20.620	5,692,700
2012-03-16	20.410	20.490	19.730	19.950	19.950	8,719,600
2012-03-15	19.590	20.830	19.450	20.390	20.390	11,017,200
2012-03-14	19.730	19.810	19.130	19.420	19.420	6,862,600
2012-03-13	19.770	20.000	19.460	19.830	19.830	6,968,200
2012-03-12	19.680	20.170	19.430	19.620	19.620	5,569,900
2012-03-09	20.050	20.240	19.770	19.820	19.820	5,479,000
2012-03-08	19.370	19.990	19.340	19.960	19.960	6,753,900
2012-03-07	20.040	20.490	19.750	19.790	19.790	6,174,600
2012-03-06	20.340	20.950	19.690	19.880	19.880	6,566,100
2012-03-05	20.770	21.000	20.250	20.470	20.470	5,591,500
2012-03-02	20.490	21.590	20.270	20.940	20.940	5,125,800
2012-03-01	20.620	21.030	20.280	20.410	20.410	7,604,300
2012-02-29	20.510	21.060	20.370	20.650	20.650	5,667,800
2012-02-28	20.010	20.690	19.960	20.580	20.580	7,254,800
2012-02-27	20.470	20.630	19.970	20.070	20.070	7,256,900
2012-02-24	20.730	21.170	20.360	20.410	20.410	5,592,800
2012-02-23	20.820	21.090	19.980	20.640	20.640	8,940,200
2012-02-22	21.200	21.710	20.860	20.940	20.940	8,776,000
2012-02-21	23.100	23.110	20.670	21.240	21.240	11,698,100
2012-02-17	23.640	23.980	23.220	23.370	23.370	3,685,700
2012-02-16	23.200	23.750	22.700	23.680	23.680	5,435,000
2012-02-15	23.650	23.800	23.020	23.160	23.160	4,502,500
2012-02-14	23.790	23.950	23.100	23.570	23.570	4,615,500
2012-02-13	23.910	24.050	23.620	23.970	23.970	3,287,800
2012-02-10	23.700	24.020	23.440	23.750	23.750	2,765,500
2012-02-09	23.890	24.200	23.500	24.000	24.000	3,892,600
2012-02-08	23.910	24.270	23.260	23.880	23.880	8,572,500
2012-02-07	24.240	24.680	23.950	24.260	24.260	5,187,300
2012-02-06	24.630	24.780	23.850	24.230	24.230	4,857,200
2012-02-03	24.300	25.840	24.240	24.970	24.970	9,877,000
2012-02-02	23.270	24.190	23.210	24.090	24.090	7,057,400
2012-02-01	23.150	23.400	22.950	23.210	23.210	5,262,500
2012-01-31	22.840	23.180	22.460	23.100	23.100	7,322,800
2012-01-30	22.400	23.480	22.360	22.990	22.990	8,221,800
2012-01-27	21.580	23.400	21.560	23.090	23.090	13,232,300
2012-01-26	21.330	22.440	21.300	21.700	21.700	14,024,400
2012-01-25	20.190	20.860	20.190	20.410	20.410	12,420,900
2012-01-24	18.800	19.680	18.710	19.400	19.400	5,801,400
2012-01-23	19.260	19.500	18.920	18.940	18.940	4,493,100
2012-01-20	19.040	19.580	18.960	19.330	19.330	4,626,500
2012-01-19	18.350	19.280	18.340	19.150	19.150	6,179,500
2012-01-18	18.180	18.550	17.760	18.250	18.250	5,308,900
2012-01-17	18.530	18.600	18.140	18.230	18.230	4,511,100
2012-01-13	18.450	18.700	18.280	18.430	18.430	5,281,300
2012-01-12	18.000	18.890	17.660	18.530	18.530	9,987,700
2012-01-11	17.310	18.080	17.310	18.010	18.010	6,207,000
2012-01-10	18.050	18.050	17.250	17.480	17.480	10,101,500

← NewerPage 62 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.