United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	19.870	20.560	19.820	20.200	20.200	5,697,600
2011-10-11	19.150	19.990	19.150	19.770	19.770	3,323,000
2011-10-10	19.220	19.480	19.000	19.320	19.320	3,356,200
2011-10-07	19.800	20.050	18.790	18.880	18.880	5,637,100
2011-10-06	18.750	19.590	18.620	19.520	19.520	3,817,000
2011-10-05	17.970	19.120	17.750	19.010	19.010	6,360,900
2011-10-04	17.370	17.970	16.830	17.940	17.940	9,700,000
2011-10-03	19.160	19.280	17.090	17.110	17.110	19,182,100
2011-09-30	20.340	20.340	19.260	19.380	19.380	8,082,100
2011-09-29	21.150	21.150	20.020	20.520	20.520	3,205,800
2011-09-28	20.650	21.150	20.320	20.760	20.760	4,422,900
2011-09-27	21.790	21.890	20.290	20.430	20.430	4,909,400
2011-09-26	20.610	21.500	20.430	21.430	21.430	5,469,000
2011-09-23	19.020	20.740	19.010	20.460	20.460	6,641,600
2011-09-22	19.570	19.910	18.920	19.240	19.240	9,345,600
2011-09-21	20.670	21.490	19.800	19.830	19.830	7,973,600
2011-09-20	20.810	21.060	20.460	20.770	20.770	5,536,200
2011-09-19	20.200	20.970	20.050	20.760	20.760	5,547,300
2011-09-16	20.470	20.660	20.270	20.460	20.460	4,960,800
2011-09-15	20.220	20.470	19.960	20.330	20.330	7,333,200
2011-09-14	19.500	20.390	19.340	20.130	20.130	11,287,800
2011-09-13	18.130	19.480	17.590	19.280	19.280	11,773,300
2011-09-12	17.770	18.070	17.390	17.960	17.960	7,661,500
2011-09-09	17.880	18.880	17.520	17.730	17.730	7,791,200
2011-09-08	18.390	18.610	17.800	17.940	17.940	5,227,200
2011-09-07	17.890	18.590	17.810	18.540	18.540	3,880,100
2011-09-06	17.680	17.770	17.280	17.640	17.640	5,452,300
2011-09-02	18.050	18.520	17.960	18.070	18.070	3,535,400
2011-09-01	18.500	18.810	18.190	18.410	18.410	5,876,700
2011-08-31	18.910	19.080	18.480	18.590	18.590	4,725,600
2011-08-30	18.500	19.050	18.420	18.750	18.750	4,813,000
2011-08-29	18.120	18.790	18.120	18.590	18.590	4,415,000
2011-08-26	17.160	17.950	16.870	17.920	17.920	6,041,400
2011-08-25	17.490	17.740	16.940	17.010	17.010	3,710,300
2011-08-24	17.400	17.700	17.110	17.520	17.520	4,179,500
2011-08-23	16.910	17.420	16.530	17.420	17.420	5,817,400
2011-08-22	18.130	18.260	16.700	16.750	16.750	6,631,300
2011-08-19	17.650	18.730	17.070	17.270	17.270	8,656,500
2011-08-18	18.230	18.450	17.520	18.030	18.030	11,061,200
2011-08-17	18.890	19.140	18.660	18.960	18.960	7,194,000
2011-08-16	18.000	19.250	17.940	18.950	18.950	8,897,700
2011-08-15	17.830	18.610	17.750	18.260	18.260	6,086,200
2011-08-12	18.080	18.400	17.460	17.620	17.620	5,771,700
2011-08-11	17.380	18.040	17.310	17.820	17.820	5,657,700
2011-08-10	17.920	18.050	16.950	17.000	17.000	9,554,000
2011-08-09	16.910	18.480	16.890	18.460	18.460	11,307,400
2011-08-08	16.610	17.020	15.920	16.610	16.610	19,465,800
2011-08-05	17.320	17.530	16.230	16.820	16.820	11,598,900
2011-08-04	18.180	18.190	16.910	17.020	17.020	12,931,700
2011-08-03	17.210	18.220	16.900	18.130	18.130	9,890,200
2011-08-02	17.990	18.130	17.060	17.130	17.130	9,869,300
2011-08-01	18.530	18.680	17.710	17.990	17.990	8,628,200
2011-07-29	16.870	18.160	16.450	18.120	18.120	19,078,900
2011-07-28	18.000	18.270	17.060	17.160	17.160	16,539,800
2011-07-27	18.630	18.750	17.910	18.060	18.060	10,000,200
2011-07-26	18.980	19.110	18.670	18.760	18.760	6,922,500
2011-07-25	19.810	19.840	18.780	18.930	18.930	9,815,800
2011-07-22	20.220	20.510	19.860	19.950	19.950	6,356,400
2011-07-21	20.920	20.980	19.970	20.340	20.340	6,663,200
2011-07-20	20.730	20.920	20.220	20.280	20.280	3,279,800

← NewerPage 64 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.