United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	15.130	15.980	15.030	15.950	15.950	11,612,100
2010-02-11	15.300	15.870	15.140	15.660	15.660	9,203,400
2010-02-10	15.250	15.760	14.900	15.360	15.360	14,233,800
2010-02-09	13.630	15.450	13.610	15.360	15.360	31,243,200
2010-02-08	12.850	13.330	12.620	13.070	13.070	10,813,100
2010-02-05	12.340	12.900	12.240	12.780	12.780	12,748,200
2010-02-04	13.100	13.100	12.210	12.360	12.360	13,254,700
2010-02-03	13.600	13.790	13.240	13.360	13.360	9,889,200
2010-02-02	12.880	13.760	12.790	13.720	13.720	16,131,700
2010-02-01	12.350	12.750	12.140	12.750	12.750	5,866,000
2010-01-29	12.730	13.000	12.180	12.230	12.230	10,198,200
2010-01-28	12.930	13.100	12.190	12.630	12.630	12,183,800
2010-01-27	13.110	13.250	12.130	12.830	12.830	16,569,200
2010-01-26	12.780	13.230	12.470	12.790	12.790	9,175,300
2010-01-25	13.540	13.700	12.580	12.880	12.880	10,304,600
2010-01-22	13.070	13.790	12.810	13.210	13.210	15,336,800
2010-01-21	13.750	14.150	13.030	13.130	13.130	13,819,700
2010-01-20	13.170	13.590	13.010	13.550	13.550	9,582,000
2010-01-19	13.240	13.760	13.120	13.260	13.260	8,853,400
2010-01-15	13.930	14.070	13.220	13.250	13.250	10,210,700
2010-01-14	13.840	14.110	13.650	13.930	13.930	8,794,300
2010-01-13	12.750	14.050	12.530	13.950	13.950	25,097,400
2010-01-12	13.000	13.160	12.590	12.690	12.690	7,203,300
2010-01-11	13.360	13.420	12.660	13.110	13.110	10,168,600
2010-01-08	13.560	13.860	13.130	13.330	13.330	5,896,400
2010-01-07	13.200	13.950	13.200	13.550	13.550	10,177,000
2010-01-06	13.740	13.990	13.130	13.270	13.270	15,398,700
2010-01-05	12.870	14.100	12.870	13.910	13.910	23,646,300
2010-01-04	12.990	13.110	12.530	12.800	12.800	8,785,900
2009-12-31	12.830	13.130	12.700	12.910	12.910	8,863,000
2009-12-30	12.490	12.870	12.360	12.800	12.800	8,220,600
2009-12-29	12.650	12.860	12.260	12.670	12.670	12,264,100
2009-12-28	12.750	13.180	12.390	12.640	12.640	11,512,700
2009-12-24	13.120	13.330	12.890	13.090	13.090	4,830,700
2009-12-23	12.960	13.240	12.440	13.090	13.090	12,927,700
2009-12-22	11.700	12.990	11.700	12.930	12.930	20,277,800
2009-12-21	11.330	11.640	11.220	11.520	11.520	9,952,100
2009-12-18	11.200	11.420	10.640	11.420	11.420	12,442,800
2009-12-17	11.210	11.350	10.930	11.150	11.150	6,594,200
2009-12-16	11.140	11.300	10.990	11.260	11.260	10,092,500
2009-12-15	11.230	11.240	10.860	11.050	11.050	15,974,500
2009-12-14	11.200	11.590	10.950	11.520	11.520	18,112,400
2009-12-11	10.280	11.250	10.210	10.990	10.990	23,364,600
2009-12-10	10.000	10.340	9.960	10.170	10.170	10,269,500
2009-12-09	9.990	10.030	9.580	10.000	10.000	9,829,400
2009-12-08	10.000	10.150	9.740	9.870	9.870	14,339,700
2009-12-07	9.480	10.020	9.290	9.830	9.830	12,213,000
2009-12-04	9.450	10.170	9.300	9.720	9.720	23,544,400
2009-12-03	9.300	9.390	8.780	9.220	9.220	17,637,300
2009-12-02	8.740	9.360	8.620	9.290	9.290	25,769,000
2009-12-01	7.900	8.320	7.840	8.260	8.260	19,716,400
2009-11-30	7.220	7.820	7.140	7.760	7.760	11,153,300
2009-11-27	7.020	7.340	6.970	7.250	7.250	3,669,600
2009-11-25	7.100	7.340	7.090	7.330	7.330	3,977,100
2009-11-24	7.160	7.230	6.900	7.080	7.080	7,585,600
2009-11-23	7.060	7.300	7.060	7.150	7.150	5,903,500
2009-11-20	7.080	7.210	6.940	7.020	7.020	6,943,800
2009-11-19	7.020	7.230	6.850	7.070	7.070	6,270,000
2009-11-18	7.400	7.500	7.070	7.160	7.160	7,740,100
2009-11-17	7.530	7.560	7.300	7.480	7.480	5,966,100

← NewerPage 71 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.