United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	22.520	22.810	22.200	22.300	22.300	2,966,900
2010-08-04	23.360	23.450	22.310	22.610	22.610	6,030,000
2010-08-03	23.990	23.990	23.090	23.200	23.200	4,103,900
2010-08-02	24.100	24.440	23.780	24.170	24.170	5,086,900
2010-07-30	23.500	24.120	23.180	23.740	23.740	3,863,400
2010-07-29	23.970	24.340	23.220	23.780	23.780	4,486,900
2010-07-28	23.640	24.500	23.390	23.780	23.780	6,643,000
2010-07-27	24.400	24.550	23.590	23.710	23.710	4,913,100
2010-07-26	23.140	25.000	22.900	24.250	24.250	7,157,700
2010-07-23	22.680	23.130	22.470	22.960	22.960	5,917,500
2010-07-22	22.200	22.940	22.200	22.780	22.780	5,638,400
2010-07-21	22.450	22.680	21.670	21.770	21.770	5,630,200
2010-07-20	21.160	22.500	21.160	22.200	22.200	9,829,300
2010-07-19	21.290	21.290	19.370	21.180	21.180	10,104,500
2010-07-16	21.680	21.910	21.250	21.350	21.350	3,412,200
2010-07-15	22.670	22.690	21.630	21.980	21.980	5,070,900
2010-07-14	22.430	22.880	22.210	22.700	22.700	4,888,000
2010-07-13	21.640	22.550	21.640	22.440	22.440	6,311,000
2010-07-12	21.150	21.700	20.970	21.420	21.420	3,733,900
2010-07-09	20.970	21.370	20.600	21.360	21.360	6,329,800
2010-07-08	20.250	20.560	19.920	20.510	20.510	4,946,000
2010-07-07	18.980	20.140	18.620	20.050	20.050	9,122,500
2010-07-06	19.250	19.670	18.420	18.640	18.640	6,868,300
2010-07-02	20.570	20.800	18.490	18.590	18.590	14,197,800
2010-07-01	20.650	21.500	19.960	20.720	20.720	6,505,600
2010-06-30	20.020	21.410	20.020	20.560	20.560	6,304,100
2010-06-29	20.370	20.500	19.920	19.990	19.990	7,955,300
2010-06-28	21.030	21.480	20.760	20.810	20.810	5,453,000
2010-06-25	21.530	21.630	20.700	20.910	20.910	24,106,300
2010-06-24	21.840	22.420	21.390	21.490	21.490	5,926,300
2010-06-23	22.130	22.530	21.690	22.000	22.000	5,081,200
2010-06-22	23.240	23.270	22.000	22.100	22.100	7,760,700
2010-06-21	24.270	24.480	22.970	23.240	23.240	5,608,900
2010-06-18	24.030	24.100	23.510	23.800	23.800	4,951,700
2010-06-17	24.290	24.450	23.510	23.920	23.920	4,146,500
2010-06-16	23.580	24.590	23.350	23.970	23.970	5,832,000
2010-06-15	23.270	24.280	23.030	23.740	23.740	11,293,900
2010-06-14	23.090	23.640	22.670	22.910	22.910	7,241,200
2010-06-11	21.440	22.820	21.200	22.780	22.780	9,103,600
2010-06-10	21.960	22.200	21.690	21.950	21.950	7,041,800
2010-06-09	21.190	22.200	21.050	21.340	21.340	9,068,900
2010-06-08	20.450	20.860	19.610	20.830	20.830	9,361,200
2010-06-07	21.180	21.490	20.280	20.300	20.300	7,804,800
2010-06-04	21.440	22.040	21.000	21.080	21.080	8,545,800
2010-06-03	22.000	22.550	21.710	22.240	22.240	8,560,700
2010-06-02	19.940	21.780	19.940	21.780	21.780	12,218,300
2010-06-01	19.740	20.030	19.340	19.350	19.350	5,172,600
2010-05-28	20.310	20.620	19.840	20.010	20.010	5,716,600
2010-05-27	20.350	20.540	19.990	20.390	20.390	6,215,900
2010-05-26	19.130	20.530	19.060	19.750	19.750	10,312,400
2010-05-25	17.630	19.140	17.380	18.960	18.960	9,033,200
2010-05-24	18.300	19.080	18.270	18.280	18.280	3,579,400
2010-05-21	17.380	18.900	17.130	18.530	18.530	10,279,900
2010-05-20	17.960	18.420	17.550	17.710	17.710	10,625,200
2010-05-19	19.050	19.380	18.160	18.840	18.840	10,907,800
2010-05-18	20.350	20.440	19.250	19.370	19.370	4,420,400
2010-05-17	19.990	20.410	19.070	19.950	19.950	6,945,200
2010-05-14	19.910	20.100	19.210	19.850	19.850	7,027,700
2010-05-13	20.370	21.080	19.980	20.110	20.110	5,413,300
2010-05-12	19.760	20.490	19.750	20.370	20.370	7,864,400

← NewerPage 69 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.