United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	29.090	29.110	28.400	29.040	29.040	4,224,800
2010-10-28	29.610	29.750	28.600	28.920	28.920	5,361,800
2010-10-27	28.350	29.560	28.120	29.530	29.530	5,698,600
2010-10-26	27.530	28.690	27.300	28.440	28.440	5,053,500
2010-10-25	27.820	28.230	27.620	27.710	27.710	5,211,000
2010-10-22	27.920	27.920	27.250	27.710	27.710	4,347,400
2010-10-21	27.310	28.730	26.720	27.800	27.800	13,028,400
2010-10-20	26.380	27.700	26.070	27.630	27.630	9,060,400
2010-10-19	25.710	26.190	25.450	25.690	25.690	6,296,600
2010-10-18	26.300	26.320	25.820	26.320	26.320	3,607,900
2010-10-15	26.140	26.420	25.930	26.150	26.150	4,550,700
2010-10-14	26.900	26.900	25.660	25.830	25.830	5,185,600
2010-10-13	27.420	27.630	26.600	26.690	26.690	7,252,700
2010-10-12	25.970	27.380	25.910	26.980	26.980	9,636,900
2010-10-11	26.550	26.900	25.990	26.040	26.040	4,016,400
2010-10-08	25.760	27.060	25.490	26.440	26.440	8,397,200
2010-10-07	25.090	25.820	24.840	25.720	25.720	7,508,800
2010-10-06	24.610	25.050	24.610	24.970	24.970	5,633,400
2010-10-05	24.320	24.800	24.320	24.470	24.470	7,265,100
2010-10-04	25.020	25.490	23.760	24.100	24.100	9,705,700
2010-10-01	25.000	25.450	24.250	24.700	24.700	5,674,600
2010-09-30	23.760	23.950	23.420	23.660	23.660	11,728,300
2010-09-29	23.000	23.650	22.760	23.410	23.410	6,686,300
2010-09-28	23.000	23.170	22.750	23.020	23.020	4,041,300
2010-09-27	23.100	23.450	22.830	22.840	22.840	5,750,700
2010-09-24	22.680	22.960	22.550	22.790	22.790	3,435,000
2010-09-23	22.490	22.880	22.150	22.390	22.390	6,153,600
2010-09-22	23.280	23.520	22.600	22.640	22.640	7,239,700
2010-09-21	22.560	23.540	22.430	23.500	23.500	7,497,700
2010-09-20	21.950	22.500	21.950	22.420	22.420	6,799,300
2010-09-17	22.290	22.320	21.870	21.950	21.950	5,031,000
2010-09-16	21.580	22.230	21.310	22.220	22.220	5,740,200
2010-09-15	21.760	22.110	21.560	21.710	21.710	3,140,400
2010-09-14	21.280	22.320	20.820	21.770	21.770	5,311,600
2010-09-13	21.230	21.480	21.020	21.300	21.300	3,452,100
2010-09-10	20.880	21.270	20.480	20.840	20.840	4,056,200
2010-09-09	21.930	21.990	20.550	20.940	20.940	8,482,600
2010-09-08	22.300	22.590	21.890	22.060	22.060	5,373,000
2010-09-07	22.450	22.600	21.920	22.270	22.270	3,911,400
2010-09-03	22.700	22.790	22.350	22.500	22.500	3,651,000
2010-09-02	21.990	22.610	21.770	22.290	22.290	4,392,500
2010-09-01	21.500	22.100	21.500	21.930	21.930	5,709,600
2010-08-31	20.710	21.360	20.400	21.200	21.200	4,353,600
2010-08-30	20.850	21.560	20.700	20.710	20.710	8,816,800
2010-08-27	19.810	20.620	19.180	20.450	20.450	4,970,900
2010-08-26	19.710	20.070	19.620	19.640	19.640	5,864,000
2010-08-25	19.420	19.630	19.090	19.370	19.370	6,927,100
2010-08-24	20.220	20.280	19.340	19.730	19.730	5,873,100
2010-08-23	20.460	21.250	20.390	20.470	20.470	5,320,600
2010-08-20	20.580	20.600	20.020	20.510	20.510	4,186,000
2010-08-19	21.370	21.690	20.330	20.580	20.580	4,547,000
2010-08-18	21.250	21.720	21.080	21.430	21.430	5,416,300
2010-08-17	22.110	22.120	21.080	21.230	21.230	4,632,500
2010-08-16	21.310	21.930	21.160	21.740	21.740	3,489,200
2010-08-13	21.400	21.650	21.150	21.480	21.480	2,470,900
2010-08-12	20.590	21.970	20.500	21.360	21.360	3,952,800
2010-08-11	21.820	22.170	20.940	21.000	21.000	5,354,900
2010-08-10	23.050	23.050	22.250	22.460	22.460	3,813,400
2010-08-09	22.420	23.300	22.420	23.230	23.230	5,645,500
2010-08-06	22.100	22.470	21.840	22.320	22.320	3,403,500

← NewerPage 68 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.