United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	20.910	21.200	20.610	20.840	20.840	5,585,600
2011-04-20	21.660	21.950	20.810	21.030	21.030	7,837,700
2011-04-19	21.530	21.800	21.260	21.580	21.580	5,363,200
2011-04-18	20.890	21.500	20.740	21.220	21.220	7,129,700
2011-04-15	20.800	21.210	20.580	21.020	21.020	6,106,600
2011-04-14	21.170	21.510	20.590	20.880	20.880	6,281,700
2011-04-13	21.720	21.890	21.130	21.370	21.370	7,175,100
2011-04-12	20.620	22.010	20.580	21.710	21.710	18,403,500
2011-04-11	19.700	20.630	19.700	20.520	20.520	12,189,900
2011-04-08	20.900	20.900	19.320	19.790	19.790	16,014,800
2011-04-07	21.120	21.170	20.570	21.000	21.000	7,803,600
2011-04-06	21.900	21.990	20.360	21.230	21.230	15,289,600
2011-04-05	22.580	22.690	21.740	21.750	21.750	8,784,500
2011-04-04	22.890	23.110	22.530	22.750	22.750	3,966,000
2011-04-01	23.340	23.430	22.870	22.940	22.940	5,066,400
2011-03-31	23.630	23.630	22.950	22.990	22.990	4,954,800
2011-03-30	22.910	23.870	22.910	23.840	23.840	5,534,500
2011-03-29	23.280	23.420	22.830	22.870	22.870	4,711,800
2011-03-28	23.750	24.000	23.100	23.450	23.450	5,366,600
2011-03-25	23.680	24.190	23.480	23.510	23.510	4,827,800
2011-03-24	23.120	23.700	22.880	23.490	23.490	5,707,800
2011-03-23	23.400	23.490	22.720	23.120	23.120	5,414,800
2011-03-22	24.050	24.500	23.230	23.450	23.450	5,048,600
2011-03-21	23.530	24.040	22.500	23.970	23.970	6,566,100
2011-03-18	23.030	23.560	22.600	23.370	23.370	8,445,300
2011-03-17	23.100	23.380	21.950	22.170	22.170	7,578,200
2011-03-16	23.420	24.000	22.760	22.830	22.830	7,704,800
2011-03-15	23.130	24.210	22.900	23.610	23.610	6,469,000
2011-03-14	24.460	24.710	23.870	23.990	23.990	4,952,600
2011-03-11	24.900	25.660	24.620	24.730	24.730	6,078,300
2011-03-10	24.040	25.480	23.910	24.950	24.950	11,480,100
2011-03-09	24.440	24.610	23.950	24.330	24.330	6,731,100
2011-03-08	23.220	24.940	23.220	24.780	24.780	12,424,700
2011-03-07	22.210	23.360	22.030	23.310	23.310	11,598,100
2011-03-04	22.670	22.870	22.050	22.260	22.260	7,829,500
2011-03-03	23.460	23.760	22.800	23.030	23.030	10,278,800
2011-03-02	22.870	23.510	22.450	22.510	22.510	9,231,400
2011-03-01	23.840	23.880	22.910	23.020	23.020	8,703,600
2011-02-28	24.160	24.560	23.850	24.040	24.040	5,141,900
2011-02-25	24.500	24.820	23.810	23.950	23.950	7,744,000
2011-02-24	22.950	24.600	22.420	24.110	24.110	12,296,900
2011-02-23	23.930	24.150	21.650	22.780	22.780	23,899,300
2011-02-22	25.520	26.050	24.290	24.440	24.440	14,802,200
2011-02-18	27.600	27.630	26.600	26.920	26.920	4,194,400
2011-02-17	27.190	27.620	27.160	27.450	27.450	7,435,100
2011-02-16	27.290	27.670	26.950	27.480	27.480	5,562,100
2011-02-15	26.860	27.720	26.700	27.190	27.190	5,733,300
2011-02-14	27.150	27.500	26.660	26.940	26.940	4,045,800
2011-02-11	26.300	27.460	26.300	27.290	27.290	7,879,700
2011-02-10	26.430	26.630	26.150	26.560	26.560	7,461,700
2011-02-09	26.540	26.700	26.300	26.620	26.620	5,116,400
2011-02-08	26.430	27.240	26.430	26.750	26.750	7,208,800
2011-02-07	25.590	26.870	25.590	26.420	26.420	6,198,300
2011-02-04	25.430	25.660	24.750	25.650	25.650	9,038,100
2011-02-03	24.680	25.950	24.670	25.630	25.630	6,776,600
2011-02-02	25.030	25.390	24.680	24.760	24.760	7,415,600
2011-02-01	25.460	25.550	24.940	25.260	25.260	9,581,000
2011-01-31	25.880	26.480	25.110	25.400	25.400	6,381,000
2011-01-28	26.970	27.020	25.510	25.850	25.850	7,695,100
2011-01-27	26.220	27.470	26.010	26.960	26.960	8,311,500

← NewerPage 66 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.