UAL: United Airlines Holdings, Inc. Historical Data

2013 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 31.6222

CLOSE 31.6525

Low

LOW 23.62

High

HIGH 40.19

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	23.83	24.41	23.67	24.19
01/03/2013	23.95	25.17	23.92	24.93
01/04/2013	24.85	25.96	24.83	25.85
01/07/2013	25.72	26.11	25.33	25.67
01/08/2013	25.95	25.96	25.4	25.62
01/09/2013	25.56	25.95	25.2	25.64
01/10/2013	25.77	25.88	24.9	25.39
01/11/2013	25.39	25.99	25.31	25.99
01/14/2013	25.84	26.07	25.5	25.99
01/15/2013	25.28	26.02	25.2	25.96
01/16/2013	25.93	26.23	25.82	26.2
01/17/2013	26.23	26.24	25.6	25.76
01/18/2013	25.65	25.85	24.76	24.79
01/22/2013	24.79	25.33	24.29	25.2
01/23/2013	25.5	25.59	24.88	25
01/24/2013	25.32	26.37	25.19	25.54
01/25/2013	24.89	25.56	24.35	25.5
01/28/2013	25.34	25.5	24.54	24.8
01/29/2013	24.59	24.72	23.91	23.96
01/30/2013	24.19	24.19	23.62	24.08
01/31/2013	24.02	24.3	23.81	24.15
02/01/2013	24.27	24.7	24.045	24.18
02/04/2013	24.06	24.51	23.93	23.95
02/05/2013	24.05	24.555	23.89	24.26
02/06/2013	24.28	25.43	24.26	25.32
02/07/2013	25.27	25.82	25.15	25.72
02/08/2013	25.9	26.44	25.71	26.31
02/11/2013	26.31	26.64	25.59	26.51
02/12/2013	26.29	26.48	25.69	25.89
02/13/2013	25.9	26.33	25.8805	26.19
02/14/2013	26.11	26.19	25.26	25.87
02/15/2013	26.03	26.84	25.87	26.37
02/19/2013	26.31	26.8	26.24	26.75
02/20/2013	26.6401	26.8	26	26.08
02/21/2013	26.27	26.28	25.67	25.91
02/22/2013	26	26.5	25.88	26.36
02/25/2013	26.58	27.22	26.26	26.29
02/26/2013	26.29	26.4	25.53	25.98
02/27/2013	26.01	27.04	25.91	26.96
02/28/2013	26.96	27.18	26.64	26.71
03/01/2013	26.58	27.93	26.58	27.38
03/04/2013	27.22	28.98	27.22	28.82
03/05/2013	28.89	29.87	28.84	29.55
03/06/2013	29.67	29.88	29.17	29.3
03/07/2013	29.3	29.97	29.11	29.61
03/08/2013	29.99	31.64	29.955	31.35
03/11/2013	30.93	31.08	30.35	30.61
03/12/2013	30.59	30.81	29.92	29.95
03/13/2013	30.05	30.91	29.75	30.84
03/14/2013	30.78	31.25	30.56	31.17
03/15/2013	31.12	31.35	30.78	30.94
03/18/2013	30.68	31.495	30.57	31.2
03/19/2013	31.35	31.98	31.24	31.8
03/20/2013	31.97	32.95	31.86	32.5
03/21/2013	32.17	32.6	32.04	32.3
03/22/2013	32.32	32.48	31.73	31.87
03/25/2013	32.07	32.33	31.5501	31.9
03/26/2013	31.9	32.17	31.75	31.79
03/27/2013	31.6	32.39	31.57	32.33
03/28/2013	32.28	32.6	31.94	32.01
04/01/2013	31.27	31.9401	30.84	30.97
04/02/2013	30.57	30.86	29.16	29.38
04/03/2013	29.56	30.1	28.21	28.66
04/04/2013	28.76	29.325	28.69	29.3
04/05/2013	28.4	29.33	27.9	29.27
04/08/2013	29.39	30.13	28.87	30.05
04/09/2013	29.93	30.4175	29.21	29.29
04/10/2013	29.53	30.37	29.5001	29.83
04/11/2013	29.8	30.67	29.8	30.27
04/12/2013	30.18	30.72	30.13	30.28
04/15/2013	30.51	30.59	28.95	29.09
04/16/2013	29.68	30.93	29.68	30.86
04/17/2013	30.71	31.01	30.23	30.91
04/18/2013	30.91	30.93	29.99	30.23
04/19/2013	30.27	30.92	30.16	30.6
04/22/2013	30.6	30.6	29.77	30.15
04/23/2013	29.78	31.9	29.76	31.1
04/24/2013	31.1	31.71	30.51	31.39
04/25/2013	31.18	31.875	30.63	30.89
04/26/2013	31	31.31	30.66	31.14
04/29/2013	31	32.15	31	32
04/30/2013	32.17	32.69	31.67	32.3
05/01/2013	32.36	32.78	31.58	32.01
05/02/2013	32.02	32.69	31.8	32.6
05/03/2013	32.83	33.82	32.67	33.01
05/06/2013	33.08	33.74	33.05	33.55
05/07/2013	33.63	33.7	33.28	33.38
05/08/2013	33.45	33.92	33.03	33.28
05/09/2013	33.34	33.67	32.45	32.56
05/10/2013	32.79	33.09	32.68	32.88
05/13/2013	32.88	33.07	32.54	32.92
05/14/2013	33.15	33.43	32.97	33.29
05/15/2013	33.33	35.16	33.33	34.42
05/16/2013	34.6	34.97	34	34.5
05/17/2013	34.73	35.1101	34.31	34.75
05/20/2013	34.87	35.27	34.215	34.29
05/21/2013	34.14	34.39	33.06	33.35
05/22/2013	33.42	33.93	33.11	33.24
05/23/2013	32.88	34.37	32.78	34.36
05/24/2013	34.13	34.57	33.84	34.37
05/28/2013	34.63	34.9	33.65	33.83
05/29/2013	33.66	33.75	32.46	33
05/30/2013	33.07	33.53	32.58	32.64
05/31/2013	32.52	32.95	32.3	32.46
06/03/2013	32.61	33.2	31.65	32.16
06/04/2013	32.15	33.39	32.11	32.2
06/05/2013	32.18	32.47	31.05	31.24
06/06/2013	31.21	31.46	29.6701	30.67
06/07/2013	31.31	32.96	31.3	32.94
06/10/2013	32.95	33.59	32.831	33.28
06/11/2013	32.15	32.82	31.9	32.45
06/12/2013	32.47	33	31.97	32.04
06/13/2013	32.1	32.795	31.82	32.66
06/14/2013	32.64	33.0601	32.24	32.67
06/17/2013	32.85	32.9599	31.69	32.09
06/18/2013	32.18	32.48	31.84	32.42
06/19/2013	32.36	32.49	31.76	31.82
06/20/2013	31.56	31.6	30.8804	31.16
06/21/2013	31.32	31.54	29.29	30.06
06/24/2013	29.72	29.93	29	29.48
06/25/2013	29.86	30.89	29.57	30.75
06/26/2013	30.9	31.45	30.64	30.73
06/27/2013	30.93	31.42	30.47	31.36
06/28/2013	31.14	31.98	31.14	31.29
07/01/2013	31.3	33.23	31.3	32.54
07/02/2013	32.49	32.639	31.315	31.49
07/03/2013	31.08	31.96	30.89	31.23
07/05/2013	31.43	31.8	31.14	31.8
07/08/2013	32	32.05	31.37	31.5
07/09/2013	31.69	32.17	31.6	32
07/10/2013	31.95	31.95	30.61	30.75
07/11/2013	31.29	31.34	30.05	30.84
07/12/2013	30.59	31.68	30.59	31.44
07/15/2013	31.49	32.175	31.25	32.01
07/16/2013	31.99	32.02	31.1	31.16
07/17/2013	31.14	34.18	31.14	33.69
07/18/2013	33.69	34.84	33.58	34.49
07/19/2013	34.14	34.59	33.81	34.51
07/22/2013	34.51	35.01	34.335	35
07/23/2013	34.97	34.98	34.08	34.56
07/24/2013	34.95	36.74	34.87	34.97
07/25/2013	35.07	35.44	33.03	34.3
07/26/2013	33.93	36.31	33.86	36.25
07/29/2013	36.09	36.2	34.76	34.85
07/30/2013	35.17	35.4	34.66	34.97
07/31/2013	34.99	35.39	34.84	34.85
08/01/2013	35.06	35.94	34.96	35.31
08/02/2013	35.32	35.65	34.9	35.65
08/05/2013	35.64	35.75	34.725	34.89
08/06/2013	34.92	34.92	33.26	33.57
08/07/2013	33.54	34.26	33.05	34.06
08/08/2013	34.44	34.91	34.03	34.81
08/09/2013	34.78	34.8	33.62	33.71
08/12/2013	33.52	33.848	33.18	33.21
08/13/2013	33.37	33.6	30.64	30.73
08/14/2013	30.38	30.5	29.51	30.04
08/15/2013	30.04	30.43	29.47	30.1
08/16/2013	30.2	31.11	30.1	30.86
08/19/2013	30.75	30.9	30.01	30.03
08/20/2013	30.12	30.61	29.92	30.06
08/21/2013	30	30.26	29.65	29.73
08/22/2013	29.78	30.48	29.78	30.11
08/23/2013	30.24	30.31	29.67	29.72
08/26/2013	29.71	30.28	29.54	29.86
08/27/2013	29.25	29.28	27.32	27.71
08/28/2013	27.87	28.08	27.41	27.93
08/29/2013	28.54	28.94	28.25	28.5
08/30/2013	28.57	29.06	28.41	28.46
09/03/2013	29.48	29.695	28.39	28.65
09/04/2013	29.08	29.55	28.74	29.33
09/05/2013	29.29	29.9	29.26	29.7
09/06/2013	29.89	30	29.31	29.72
09/09/2013	29.98	31.1	29.98	31.03
09/10/2013	31.39	33.47	31.34	33.3
09/11/2013	33.01	33.26	32.36	32.66
09/12/2013	32.74	32.96	31.62	31.69
09/13/2013	31.65	32.4	31.65	32.2
09/16/2013	32.96	33.04	32.33	32.66
09/17/2013	33.04	33.45	32.53	32.95
09/18/2013	32.88	33.35	32.26	33.28
09/19/2013	33.26	33.91	33.124	33.79
09/20/2013	33.89	34.45	33.24	33.5
09/23/2013	33.29	33.52	32.66	33.18
09/24/2013	33.16	34.4	33.01	33.89
09/25/2013	33.93	34.335	33.19	34.13
09/26/2013	34.2	34.39	33.64	34.07
09/27/2013	32.12	32.55	30.88	30.91
09/30/2013	30.58	31.2	29.92	30.71
10/01/2013	30.83	31.83	30.83	31.38
10/02/2013	31.72	32.07	30.865	30.93
10/03/2013	31.04	31.67	30.65	31.65
10/04/2013	31.61	32.04	31.32	31.74
10/07/2013	31.67	31.67	30.96	30.97
10/08/2013	31.1	31.15	29.93	30.24
10/09/2013	30.37	30.61	29.71	30.08
10/10/2013	30.48	30.7	30.03	30.12
10/11/2013	30.18	30.36	30.04	30.12
10/14/2013	29.96	30.04	29.3899	29.92
10/15/2013	29.9	30.2	29.47	29.65
10/16/2013	29.85	29.96	29.11	29.95
10/17/2013	29.92	31.265	29.91	31.15
10/18/2013	31.37	31.46	30.84	30.92
10/21/2013	30.9	31.28	30.38	30.57
10/22/2013	31	31.7	30.87	31.18
10/23/2013	31.19	31.6	30.92	30.95
10/24/2013	30.72	32.11	29.63	31.3
10/25/2013	30.72	31.78	30.14	31.17
10/28/2013	31.27	32.28	31.15	32.12
10/29/2013	32.35	34.1	32.31	33.91
10/30/2013	34.03	34.34	32.75	33.91
10/31/2013	33.82	34.125	33.25	33.95
11/01/2013	33.95	35.57	33.88	35.54
11/04/2013	35.57	36.8	35.45	35.85
11/05/2013	35.96	35.96	34.99	35.52
11/06/2013	35.8	35.96	34.34	34.49
11/07/2013	34.66	35.01	33.89	33.99
11/08/2013	33.64	35.62	33.61	35.36
11/11/2013	35.41	35.59	34.96	35.31
11/12/2013	35.4	37.82	35.4	36.79
11/13/2013	36.81	36.86	35.65	36.02
11/14/2013	36.1	37.03	36.1	36.5
11/15/2013	36.48	36.89	36.47	36.73
11/18/2013	36.92	37.3	36.1235	36.38
11/19/2013	37.84	38.91	37.49	37.8
11/20/2013	38.08	38.1	37.1	37.27
11/21/2013	37.05	37.74	36.97	37.11
11/22/2013	37.97	38.79	37.47	38.54
11/25/2013	38.97	40.19	38.8	39.83
11/26/2013	39.84	39.85	38.81	39.05
11/27/2013	39.24	39.66	39.08	39.43
11/29/2013	39.58	39.7	39	39.25
12/02/2013	39.31	39.62	38.42	38.56
12/03/2013	38.42	38.67	37.04	37.17
12/04/2013	36.94	37.58	36.75	37.57
12/05/2013	37.51	37.74	36.73	36.79
12/06/2013	37.18	37.46	36.57	36.74
12/09/2013	36.68	37.72	36.65	37.55
12/10/2013	37.66	38.1694	37.5	37.64
12/11/2013	37.57	38.13	36.45	36.58
12/12/2013	36.39	37.93	36.39	37.62
12/13/2013	37.95	38.88	37.89	38.53
12/16/2013	38.74	39	38.37	38.47
12/17/2013	38.48	38.492	37.21	37.31
12/18/2013	37.36	37.55	36.51	37.29
12/19/2013	37.42	37.69	36.64	37.27
12/20/2013	37.31	37.52	36.77	37.39
12/23/2013	37.56	37.83	36.895	36.98
12/24/2013	36.96	37.83	36.7014	37.6
12/26/2013	37.91	38.33	37.61	38.07
12/27/2013	38.07	38.11	36.5642	36.78
12/30/2013	36.88	37.43	36.79	37.3
12/31/2013	37.43	37.9	37.35	37.83

Menu

Create your free account now!

UAL: United Airlines Holdings, Inc. Historical Data

2013 Historical Chart

Average

Low

High