United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	18.350	18.350	17.850	17.930	17.930	5,323,200
2012-01-06	18.500	18.550	18.170	18.210	18.210	3,904,500
2012-01-05	18.450	18.590	17.670	18.390	18.390	8,124,800
2012-01-04	18.900	19.200	18.440	18.520	18.520	5,809,200
2012-01-03	19.230	19.270	18.740	18.900	18.900	3,910,000
2011-12-30	18.750	18.940	18.610	18.870	18.870	2,040,800
2011-12-29	18.990	19.180	18.710	18.840	18.840	3,153,400
2011-12-28	19.200	19.290	18.720	18.950	18.950	3,199,700
2011-12-27	19.870	20.030	18.770	19.200	19.200	5,438,800
2011-12-23	19.980	20.000	18.400	19.850	19.850	10,873,800
2011-12-22	20.330	20.480	20.010	20.260	20.260	2,761,100
2011-12-21	20.550	20.980	20.190	20.300	20.300	4,022,800
2011-12-20	20.670	20.900	20.470	20.670	20.670	2,820,600
2011-12-19	21.330	21.390	20.170	20.300	20.300	4,411,000
2011-12-16	20.900	21.450	20.790	21.240	21.240	9,653,600
2011-12-15	19.880	20.880	19.880	20.640	20.640	4,639,500
2011-12-14	19.890	20.150	19.600	19.830	19.830	4,490,500
2011-12-13	20.890	20.990	19.370	19.560	19.560	9,123,900
2011-12-12	20.430	20.980	20.240	20.780	20.780	11,580,400
2011-12-09	19.810	20.720	19.810	20.620	20.620	5,288,000
2011-12-08	20.350	20.440	19.540	19.710	19.710	6,286,600
2011-12-07	20.010	20.850	19.990	20.690	20.690	5,804,500
2011-12-06	19.720	20.300	19.340	20.130	20.130	8,010,100
2011-12-05	19.790	20.080	19.660	19.840	19.840	7,201,600
2011-12-02	19.230	19.870	18.910	19.260	19.260	9,735,200
2011-12-01	18.050	19.700	17.900	19.120	19.120	12,322,700
2011-11-30	17.600	18.060	17.230	17.970	17.970	9,320,200
2011-11-29	16.810	17.970	16.810	17.630	17.630	13,842,000
2011-11-28	16.750	16.860	16.290	16.580	16.580	4,287,300
2011-11-25	15.770	16.310	15.550	15.900	15.900	2,680,800
2011-11-23	15.910	15.980	15.510	15.530	15.530	4,167,600
2011-11-22	16.080	16.500	15.960	16.020	16.020	4,051,100
2011-11-21	16.370	16.410	16.020	16.190	16.190	7,174,600
2011-11-18	16.920	16.920	16.470	16.590	16.590	5,677,600
2011-11-17	16.990	17.130	16.270	16.550	16.550	5,916,500
2011-11-16	17.640	17.790	16.900	16.900	16.900	6,027,500
2011-11-15	18.260	18.310	17.650	17.900	17.900	7,240,700
2011-11-14	18.120	18.660	18.120	18.220	18.220	5,578,700
2011-11-11	17.500	18.070	17.440	18.020	18.020	5,762,300
2011-11-10	17.840	18.050	16.660	17.310	17.310	9,344,900
2011-11-09	17.760	18.070	17.670	17.850	17.850	5,283,100
2011-11-08	18.820	18.860	17.720	18.200	18.200	6,841,100
2011-11-07	18.610	18.870	18.350	18.740	18.740	3,237,400
2011-11-04	18.630	18.800	18.250	18.720	18.720	3,416,800
2011-11-03	19.010	19.120	18.320	18.850	18.850	3,919,000
2011-11-02	19.200	19.280	18.650	18.810	18.810	2,819,500
2011-11-01	18.860	19.170	18.490	18.900	18.900	3,759,400
2011-10-31	19.270	19.810	19.100	19.320	19.320	3,825,800
2011-10-28	19.970	20.010	19.300	19.400	19.400	4,639,400
2011-10-27	20.550	20.830	19.470	20.110	20.110	7,296,300
2011-10-26	20.420	20.600	19.750	20.340	20.340	3,682,600
2011-10-25	20.770	20.770	19.840	20.010	20.010	5,795,100
2011-10-24	20.500	21.250	20.310	21.080	21.080	3,740,100
2011-10-21	20.760	20.870	20.050	20.430	20.430	3,814,200
2011-10-20	20.010	20.720	19.840	20.720	20.720	4,094,700
2011-10-19	20.290	20.510	19.670	20.080	20.080	3,395,900
2011-10-18	20.220	20.860	20.100	20.520	20.520	3,252,200
2011-10-17	20.570	21.060	20.000	20.280	20.280	4,514,200
2011-10-14	21.010	21.200	20.300	20.780	20.780	3,551,900
2011-10-13	20.300	21.440	19.680	20.930	20.930	5,847,000

← NewerPage 63 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.