United Airlines Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	33.150	34.020	32.830	33.860	33.860	18,783,200
2020-10-29	32.630	33.750	32.430	33.570	33.570	17,257,400
2020-10-28	33.110	33.660	32.160	32.600	32.600	21,822,900
2020-10-27	35.110	35.650	34.150	34.170	34.170	17,594,200
2020-10-26	37.370	37.400	34.670	35.340	35.340	25,924,500
2020-10-23	37.100	38.100	36.520	38.010	38.010	20,690,300
2020-10-22	35.900	37.450	35.650	37.240	37.240	24,747,800
2020-10-21	35.910	36.140	35.210	35.540	35.540	16,092,700
2020-10-20	36.160	36.590	35.200	36.060	36.060	22,578,100
2020-10-19	34.450	36.550	34.440	35.500	35.500	33,094,400
2020-10-16	34.310	34.580	33.820	34.160	34.160	16,210,000
2020-10-15	35.180	35.380	33.640	34.250	34.250	23,652,000
2020-10-14	35.260	36.330	35.170	35.610	35.610	14,976,500
2020-10-13	35.670	35.950	35.220	35.260	35.260	17,303,000
2020-10-12	36.700	36.990	36.260	36.380	36.380	20,202,600
2020-10-09	37.050	37.800	36.270	37.120	37.120	25,311,800
2020-10-08	37.160	37.690	35.850	37.000	37.000	28,333,500
2020-10-07	36.510	37.220	35.880	36.380	36.380	27,677,300
2020-10-06	36.730	37.090	34.840	34.880	34.880	28,719,000
2020-10-05	36.430	36.580	35.420	36.200	36.200	18,046,400
2020-10-02	33.360	36.770	33.270	36.010	36.010	35,081,000
2020-10-01	35.230	35.490	34.570	35.180	35.180	18,972,200
2020-09-30	34.950	36.220	34.540	34.750	34.750	29,441,400
2020-09-29	35.550	35.610	34.240	34.510	34.510	24,979,800
2020-09-28	35.320	36.900	34.660	35.940	35.940	34,828,100
2020-09-25	32.560	34.270	32.490	34.200	34.200	21,461,100
2020-09-24	32.780	33.400	31.220	32.740	32.740	24,638,800
2020-09-23	34.280	35.050	33.050	33.080	33.080	21,576,900
2020-09-22	34.150	34.650	33.560	34.070	34.070	16,700,600
2020-09-21	35.400	35.470	33.180	33.790	33.790	29,900,900
2020-09-18	38.160	38.340	36.680	36.970	36.970	32,772,800
2020-09-17	37.690	39.280	37.140	38.350	38.350	31,339,700
2020-09-16	36.900	38.900	36.360	38.300	38.300	33,232,400
2020-09-15	36.840	37.880	36.380	36.800	36.800	21,378,200
2020-09-14	36.300	36.880	35.840	36.740	36.740	18,939,900
2020-09-11	36.630	36.800	35.480	36.070	36.070	19,198,700
2020-09-10	36.350	37.330	36.180	36.450	36.450	24,905,300
2020-09-09	36.900	37.080	35.590	36.030	36.030	25,407,600
2020-09-08	37.300	38.480	36.480	37.280	37.280	33,207,100
2020-09-04	38.150	38.740	36.460	38.210	38.210	33,121,600
2020-09-03	37.130	39.770	36.140	37.400	37.400	53,966,400
2020-09-02	36.100	37.100	35.210	36.890	36.890	26,622,800
2020-09-01	35.250	37.240	34.950	36.010	36.010	29,722,200
2020-08-31	37.250	37.440	35.730	36.000	36.000	27,114,200
2020-08-28	37.140	37.440	35.890	37.340	37.340	35,228,900
2020-08-27	35.500	37.990	35.180	36.220	36.220	51,046,500
2020-08-26	35.260	35.510	34.110	34.250	34.250	23,414,500
2020-08-25	36.440	36.940	34.480	35.220	35.220	39,748,300
2020-08-24	33.670	36.390	33.200	36.320	36.320	50,533,600
2020-08-21	33.800	34.440	32.980	33.040	33.040	22,730,300
2020-08-20	33.920	34.390	33.200	34.050	34.050	28,197,000
2020-08-19	34.360	36.560	34.130	34.440	34.440	40,587,900
2020-08-18	34.390	34.880	33.580	33.980	33.980	19,070,300
2020-08-17	36.210	36.300	34.360	34.400	34.400	22,574,300
2020-08-14	35.350	36.570	35.200	36.180	36.180	28,384,100
2020-08-13	35.740	37.520	35.520	35.810	35.810	35,460,100
2020-08-12	37.550	37.740	35.470	36.400	36.400	34,982,400
2020-08-11	39.640	39.860	36.660	36.830	36.830	56,549,300
2020-08-10	34.650	37.550	34.640	37.540	37.540	48,876,400
2020-08-07	33.900	34.420	33.450	34.330	34.330	30,394,500

← NewerPage 26 of 79 · 4,732 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.