United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	20.590	20.720	20.010	20.630	20.630	4,646,500
2011-07-18	20.650	20.690	19.790	20.450	20.450	9,068,200
2011-07-15	21.220	21.380	20.480	20.850	20.850	5,082,600
2011-07-14	21.690	21.890	21.000	21.200	21.200	6,041,200
2011-07-13	21.960	22.010	21.500	21.700	21.700	5,654,000
2011-07-12	22.250	22.320	21.520	21.700	21.700	8,070,500
2011-07-11	22.590	22.750	22.250	22.370	22.370	3,098,800
2011-07-08	22.310	22.890	22.170	22.860	22.860	4,479,800
2011-07-07	22.330	22.570	22.180	22.520	22.520	5,304,200
2011-07-06	22.670	22.850	22.120	22.360	22.360	4,817,400
2011-07-05	22.980	23.020	22.290	22.640	22.640	5,079,300
2011-07-01	22.800	23.280	22.630	23.030	23.030	5,231,100
2011-06-30	22.960	23.210	22.570	22.630	22.630	5,978,700
2011-06-29	23.170	23.350	22.740	22.910	22.910	5,642,700
2011-06-28	23.190	23.480	22.820	23.280	23.280	4,307,700
2011-06-27	23.300	23.550	23.060	23.280	23.280	5,644,400
2011-06-24	23.420	23.590	22.620	22.990	22.990	16,534,600
2011-06-23	24.760	25.600	24.310	25.140	25.140	10,696,100
2011-06-22	24.600	24.670	23.900	23.980	23.980	4,995,100
2011-06-21	24.350	24.880	24.090	24.520	24.520	4,713,000
2011-06-20	23.860	24.560	23.810	24.290	24.290	6,300,000
2011-06-17	23.070	24.060	22.910	24.040	24.040	12,173,000
2011-06-16	22.600	22.900	22.300	22.720	22.720	5,189,900
2011-06-15	22.340	22.830	21.870	22.670	22.670	8,364,800
2011-06-14	22.530	23.100	22.370	22.480	22.480	5,282,000
2011-06-13	22.120	22.740	22.060	22.370	22.370	5,672,100
2011-06-10	22.010	22.460	21.800	21.870	21.870	4,507,100
2011-06-09	21.780	22.300	21.690	21.910	21.910	4,606,700
2011-06-08	22.330	22.890	21.800	21.900	21.900	8,302,300
2011-06-07	22.230	22.480	21.800	21.900	21.900	5,000,000
2011-06-06	22.920	22.940	21.800	21.990	21.990	7,448,900
2011-06-03	22.960	23.420	22.560	22.730	22.730	5,954,300
2011-06-02	23.430	23.750	22.930	23.040	23.040	9,043,900
2011-06-01	24.190	24.450	23.230	23.310	23.310	5,639,700
2011-05-31	24.180	24.430	23.820	24.150	24.150	6,580,400
2011-05-27	24.910	24.910	23.980	24.260	24.260	7,155,200
2011-05-26	25.090	25.180	24.380	24.640	24.640	8,195,700
2011-05-25	25.610	26.500	24.950	25.080	25.080	7,406,800
2011-05-24	26.310	26.390	25.590	25.710	25.710	5,092,300
2011-05-23	26.170	26.680	26.110	26.250	26.250	4,564,900
2011-05-20	26.720	26.770	26.240	26.500	26.500	4,553,900
2011-05-19	26.100	26.840	25.800	26.680	26.680	7,617,000
2011-05-18	26.220	26.240	25.320	25.930	25.930	5,179,300
2011-05-17	25.930	26.610	25.870	26.370	26.370	4,828,800
2011-05-16	25.890	26.690	25.800	26.150	26.150	5,926,200
2011-05-13	25.380	25.810	25.210	25.580	25.580	4,538,000
2011-05-12	26.150	26.240	25.360	25.490	25.490	6,432,900
2011-05-11	25.710	26.150	25.350	25.880	25.880	7,688,400
2011-05-10	25.610	26.340	25.610	25.770	25.770	10,267,600
2011-05-09	24.990	25.590	24.720	25.350	25.350	6,600,900
2011-05-06	26.060	26.190	25.160	25.650	25.650	7,413,600
2011-05-05	24.650	26.280	24.560	25.790	25.790	15,019,400
2011-05-04	23.890	24.480	23.630	24.390	24.390	8,381,300
2011-05-03	23.560	24.000	23.350	23.880	23.880	7,471,900
2011-05-02	23.590	23.910	23.170	23.520	23.520	7,392,600
2011-04-29	22.170	23.250	21.910	22.820	22.820	7,618,500
2011-04-28	22.790	22.990	21.920	22.110	22.110	8,074,500
2011-04-27	22.690	23.300	22.590	22.780	22.780	6,645,900
2011-04-26	22.090	22.740	22.090	22.580	22.580	9,000,000
2011-04-25	20.750	22.080	20.720	22.030	22.030	9,188,900

← NewerPage 65 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.