United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	18.940	19.800	18.900	19.550	19.550	7,417,600
2010-05-10	18.660	19.440	18.120	19.430	19.430	8,169,500
2010-05-07	18.040	18.980	17.380	17.890	17.890	17,664,900
2010-05-06	19.440	19.960	16.390	17.970	17.970	22,477,500
2010-05-05	19.310	19.860	18.370	19.780	19.780	24,756,200
2010-05-04	21.720	21.730	19.080	19.770	19.770	20,888,500
2010-05-03	22.300	22.550	21.280	22.110	22.110	12,427,200
2010-04-30	22.000	22.860	21.580	21.600	21.600	10,890,700
2010-04-29	22.240	22.410	21.220	21.470	21.470	8,858,300
2010-04-28	21.140	22.080	20.980	21.750	21.750	12,012,100
2010-04-27	22.360	22.710	20.350	20.510	20.510	11,821,100
2010-04-26	22.680	22.750	21.680	22.360	22.360	12,219,300
2010-04-23	21.840	23.000	21.470	22.990	22.990	14,226,200
2010-04-22	20.970	22.730	20.160	21.710	21.710	18,032,400
2010-04-21	22.000	22.170	20.780	21.430	21.430	8,265,800
2010-04-20	21.960	22.500	21.350	21.780	21.780	8,354,300
2010-04-19	22.410	22.950	21.400	21.660	21.660	12,029,800
2010-04-16	23.400	23.620	22.140	22.830	22.830	11,274,900
2010-04-15	22.200	23.830	22.030	23.540	23.540	18,839,100
2010-04-14	21.750	22.830	21.700	22.360	22.360	10,705,600
2010-04-13	21.470	22.320	21.290	21.480	21.480	10,271,300
2010-04-12	20.730	21.640	20.690	21.470	21.470	10,257,600
2010-04-09	20.320	20.550	19.760	20.500	20.500	8,816,400
2010-04-08	19.940	20.810	19.920	20.230	20.230	30,718,000
2010-04-07	19.430	19.580	18.500	18.950	18.950	12,724,900
2010-04-06	19.280	19.760	19.240	19.470	19.470	6,541,000
2010-04-05	19.630	19.780	19.080	19.350	19.350	7,234,800
2010-04-01	19.530	19.900	19.320	19.510	19.510	9,057,800
2010-03-31	19.510	19.730	19.160	19.550	19.550	6,026,900
2010-03-30	20.150	20.170	19.530	19.710	19.710	4,740,400
2010-03-29	19.980	20.310	19.650	19.990	19.990	5,095,300
2010-03-26	19.820	20.550	19.700	19.910	19.910	8,910,300
2010-03-25	19.870	20.590	19.600	19.660	19.660	7,739,000
2010-03-24	19.360	19.980	19.330	19.600	19.600	4,990,600
2010-03-23	19.640	19.680	18.940	19.530	19.530	5,583,200
2010-03-22	18.480	19.540	18.160	19.430	19.430	8,082,900
2010-03-19	18.530	19.690	18.450	18.530	18.530	11,689,200
2010-03-18	19.560	20.050	19.470	19.530	19.530	5,776,600
2010-03-17	20.190	20.380	19.350	19.490	19.490	11,232,200
2010-03-16	20.130	20.450	19.830	20.180	20.180	8,962,900
2010-03-15	19.530	19.940	19.250	19.880	19.880	7,747,700
2010-03-12	19.360	19.690	18.930	19.680	19.680	8,762,800
2010-03-11	18.890	19.210	18.620	19.170	19.170	8,722,900
2010-03-10	18.350	19.280	18.330	18.980	18.980	11,737,600
2010-03-09	18.020	19.290	18.010	18.160	18.160	21,499,500
2010-03-08	18.250	18.300	17.490	17.520	17.520	8,109,300
2010-03-05	18.260	18.350	17.960	18.230	18.230	4,602,000
2010-03-04	18.390	18.410	17.940	18.060	18.060	6,289,600
2010-03-03	17.970	18.620	17.720	18.250	18.250	9,107,600
2010-03-02	18.100	18.440	17.640	17.870	17.870	13,317,000
2010-03-01	17.250	18.490	17.230	18.030	18.030	13,438,700
2010-02-26	15.660	17.280	15.640	17.150	17.150	14,314,800
2010-02-25	15.410	15.730	15.160	15.660	15.660	4,535,300
2010-02-24	15.680	15.790	15.400	15.670	15.670	4,648,600
2010-02-23	15.540	15.740	15.130	15.580	15.580	8,987,500
2010-02-22	15.440	15.690	15.330	15.530	15.530	5,174,700
2010-02-19	14.860	15.380	14.810	15.330	15.330	5,187,900
2010-02-18	15.370	15.410	14.910	14.980	14.980	8,801,900
2010-02-17	15.730	15.730	15.360	15.490	15.490	6,328,100
2010-02-16	16.050	16.340	15.500	15.680	15.680	12,249,300

← NewerPage 70 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.