United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	25.070	26.400	24.830	25.790	25.790	13,092,000
2011-01-25	24.200	24.450	23.840	24.090	24.090	3,688,900
2011-01-24	23.870	24.280	23.760	24.120	24.120	7,255,200
2011-01-21	24.570	24.570	23.630	23.750	23.750	5,548,000
2011-01-20	24.240	24.610	23.820	24.180	24.180	7,652,300
2011-01-19	25.130	25.500	24.200	24.380	24.380	7,086,100
2011-01-18	25.690	25.690	25.000	25.020	25.020	5,101,900
2011-01-14	25.770	25.890	25.610	25.880	25.880	3,111,200
2011-01-13	25.760	25.990	25.500	25.960	25.960	3,998,700
2011-01-12	25.850	26.080	25.630	25.900	25.900	3,646,800
2011-01-11	26.390	26.390	25.580	25.690	25.690	4,742,100
2011-01-10	26.080	26.380	25.790	26.200	26.200	5,403,500
2011-01-07	25.750	26.080	25.450	25.950	25.950	4,370,400
2011-01-06	25.430	25.900	25.250	25.750	25.750	5,933,200
2011-01-05	25.530	26.230	25.250	25.350	25.350	7,953,300
2011-01-04	25.300	25.920	25.200	25.530	25.530	7,163,100
2011-01-03	24.130	25.150	24.100	25.130	25.130	7,636,700
2010-12-31	24.020	24.770	23.670	23.820	23.820	3,910,900
2010-12-30	23.600	24.060	23.500	24.010	24.010	3,891,600
2010-12-29	23.160	23.570	23.100	23.460	23.460	2,514,600
2010-12-28	23.550	23.610	23.190	23.270	23.270	2,433,800
2010-12-27	23.420	23.580	23.140	23.410	23.410	3,073,900
2010-12-23	24.480	24.530	23.330	23.410	23.410	6,363,400
2010-12-22	24.220	24.510	23.730	24.410	24.410	6,668,400
2010-12-21	24.250	24.490	23.830	24.310	24.310	5,490,200
2010-12-20	24.090	24.250	23.780	24.200	24.200	4,540,200
2010-12-17	24.370	24.470	23.930	24.140	24.140	3,537,600
2010-12-16	23.830	24.540	23.810	24.370	24.370	6,678,000
2010-12-15	24.300	24.730	23.740	23.860	23.860	5,267,700
2010-12-14	25.150	25.550	24.210	24.410	24.410	7,614,900
2010-12-13	26.120	26.170	25.060	25.190	25.190	5,977,900
2010-12-10	25.980	26.250	25.230	26.100	26.100	4,035,600
2010-12-09	25.610	26.510	25.200	26.150	26.150	5,421,000
2010-12-08	25.970	25.970	24.700	25.420	25.420	7,925,700
2010-12-07	27.230	27.570	25.440	25.780	25.780	9,309,400
2010-12-06	27.590	27.870	26.860	27.040	27.040	5,527,600
2010-12-03	27.920	28.120	27.630	27.730	27.730	3,470,400
2010-12-02	28.390	28.550	28.040	28.210	28.210	2,867,900
2010-12-01	28.130	28.590	27.780	28.370	28.370	4,147,100
2010-11-30	28.080	28.430	27.610	27.680	27.680	3,578,800
2010-11-29	28.650	29.040	28.010	28.200	28.200	4,916,700
2010-11-26	28.820	29.060	28.650	28.860	28.860	1,303,700
2010-11-24	27.980	29.250	27.980	29.210	29.210	4,808,700
2010-11-23	28.290	28.420	27.750	27.920	27.920	2,884,100
2010-11-22	28.460	28.840	28.190	28.680	28.680	2,959,700
2010-11-19	27.890	28.710	27.750	28.620	28.620	4,143,300
2010-11-18	27.600	28.350	27.540	27.980	27.980	3,484,000
2010-11-17	27.280	27.430	26.760	27.340	27.340	2,274,100
2010-11-16	27.400	28.140	26.660	27.180	27.180	5,195,100
2010-11-15	27.690	28.150	27.280	27.470	27.470	3,702,900
2010-11-12	28.080	28.370	27.680	27.870	27.870	2,713,800
2010-11-11	27.700	28.520	27.610	28.400	28.400	3,178,000
2010-11-10	28.200	28.300	27.710	28.040	28.040	2,257,100
2010-11-09	28.780	28.800	27.810	28.050	28.050	4,702,200
2010-11-08	27.960	28.610	27.610	28.590	28.590	4,935,200
2010-11-05	28.080	28.290	27.510	27.860	27.860	6,386,500
2010-11-04	29.430	29.590	27.770	27.860	27.860	9,424,600
2010-11-03	28.880	29.100	28.210	28.930	28.930	5,215,900
2010-11-02	28.580	28.640	27.740	28.610	28.610	3,332,200
2010-11-01	28.910	29.090	28.030	28.400	28.400	4,562,400

← NewerPage 67 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.