UAL: United Airlines Holdings, Inc. Historical Data

2014 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 47.491

CLOSE 47.5148

Low

LOW 36.65

High

HIGH 67.77

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2014	37.7	38.13	37.5	37.73
01/03/2014	38.44	40.15	38.21	39.95
01/06/2014	40.11	40.5	39.14	39.36
01/07/2014	39.58	39.98	38.45	38.69
01/08/2014	39	41.06	38.65	41.02
01/09/2014	44.13	46.19	43.71	43.8
01/10/2014	44.07	45.75	44.005	45.08
01/13/2014	45.31	45.9	44.3401	44.6
01/14/2014	44.81	46.78	44.75	46.75
01/15/2014	46.5	46.77	45.51	46.5
01/16/2014	46.08	47.24	46.04	47.21
01/17/2014	47.3	47.86	46.42	47.07
01/21/2014	47.55	47.92	46.89	47.91
01/22/2014	47.9	49.2	47.87	49.18
01/23/2014	48.1	48.74	47	48.43
01/24/2014	48.09	48.23	45.68	46.13
01/27/2014	46.14	46.97	43.88	45.27
01/28/2014	45.35	46.83	45.35	46.03
01/29/2014	45.54	46.72	45.1	45.43
01/30/2014	45.97	46.75	45.76	46.43
01/31/2014	46.29	46.51	45.82	45.84
02/03/2014	45.91	45.96	43.25	43.82
02/04/2014	44.17	44.37	43.511	43.97
02/05/2014	43.49	44.02	42.96	43.61
02/06/2014	43.64	45.93	43.64	45.03
02/07/2014	45.03	46.01	44.88	45.54
02/10/2014	45.45	45.84	44.46	45.11
02/11/2014	45.43	45.43	43.3	44.01
02/12/2014	44.06	44.7201	43.35	44.49
02/13/2014	43.99	45.14	43.68	45.1
02/14/2014	45.02	45.07	44.18	44.5
02/18/2014	44.47	44.81	43.58	43.66
02/19/2014	43.53	43.84	43.0701	43.28
02/20/2014	43.33	45.85	43.33	45.69
02/21/2014	45.46	46.73	45.36	45.6
02/24/2014	45.64	46.54	45.25	46.1
02/25/2014	46.89	48.45	46.65	47.26
02/26/2014	47.25	47.54	46.42	46.81
02/27/2014	46.81	47.35	46.42	46.51
02/28/2014	45.22	45.95	44.74	44.96
03/03/2014	44.26	44.26	43.38	44.01
03/04/2014	44.73	45.5	44.73	45.24
03/05/2014	45.42	47.38	45.36	47.1
03/06/2014	47.59	48.85	47.58	47.98
03/07/2014	48.22	48.4996	46.97	47.75
03/10/2014	47.71	49.18	46.41	46.66
03/11/2014	46.63	47.13	45.92	46.2
03/12/2014	45.99	46.57	45.57	45.94
03/13/2014	46.18	46.23	44.5	44.93
03/14/2014	44.69	45.43	44.18	44.4
03/17/2014	44.98	45.94	44.4725	45.64
03/18/2014	45.64	46.94	45.16	45.22
03/19/2014	45.2	45.5	44.38	44.67
03/20/2014	44.47	45.38	44.1	45.23
03/21/2014	45.43	45.47	43.84	44.33
03/24/2014	45.03	45.26	43.65	44.45
03/25/2014	44.68	45.5	44.5	45.2
03/26/2014	45.48	45.68	44.13	44.13
03/27/2014	44	44.08	42.85	43.89
03/28/2014	44	44.84	42.91	42.96
03/31/2014	43.26	44.8	43.26	44.63
04/01/2014	45.97	46.92	45.77	46.9
04/02/2014	47.01	48.2	46.95	47.23
04/03/2014	47.03	47.44	45.75	46.45
04/04/2014	46.81	46.97	44.53	44.88
04/07/2014	44.5	45.29	43.87	44.35
04/08/2014	44.23	44.69	42.77	43.31
04/09/2014	43.18	44.62	42.54	44.52
04/10/2014	44.41	44.75	42.26	42.28
04/11/2014	41.97	42.87	40.88	41.49
04/14/2014	41.88	42	40.43	41.12
04/15/2014	41.78	42.77	40.5	41.98
04/16/2014	42.27	44.49	42.19	43.94
04/17/2014	44	44.03	42.77	43.55
04/21/2014	43.42	44.08	42.8	43.78
04/22/2014	44.05	45.95	44.04	45.81
04/23/2014	47.06	47.49	45.51	46.06
04/24/2014	44.18	44.58	40.81	41.53
04/25/2014	41.52	41.54	39.25	39.41
04/28/2014	39.63	39.82	38.0633	39.2
04/29/2014	39.35	41.6	39.27	41.56
04/30/2014	41.66	42.17	40.49	40.87
05/01/2014	40.77	41.88	40.69	40.92
05/02/2014	41.01	41.34	40.25	40.72
05/05/2014	40.26	41	39.75	40.52
05/06/2014	40.55	41.05	39.91	40.09
05/07/2014	40.08	40.42	38.93	39.9
05/08/2014	39.77	41.47	39.711	40.37
05/09/2014	40.28	40.47	39.51	40.16
05/12/2014	40.33	41.59	40.22	41.58
05/13/2014	41.55	42.34	41.31	42.14
05/14/2014	41.9	42.21	41.13	41.89
05/15/2014	41.48	41.65	40.12	40.8
05/16/2014	40.61	41.05	39.56	40.51
05/19/2014	40.3	41.75	40.21	41.24
05/20/2014	41.26	41.34	40.02	40.38
05/21/2014	40.43	41.98	40.43	41.32
05/22/2014	41.26	42.36	41.225	42
05/23/2014	42	44.39	41.96	43.57
05/27/2014	43.81	44	43.27	43.49
05/28/2014	43.61	45.42	43.2	44.89
05/29/2014	44.78	45.33	43.85	44.6
05/30/2014	44.61	45.3	43.77	44.37
06/02/2014	44.49	46.82	44.37	46.7
06/03/2014	46.63	47.75	46.5	47.51
06/04/2014	47.4	48.06	46.28	46.87
06/05/2014	46.93	47.69	46.83	47
06/06/2014	47.25	48.13	47.15	48.05
06/09/2014	47.6	48.13	46.18	46.38
06/10/2014	46.26	47.9	45.5	47.76
06/11/2014	46.99	47.27	44.915	45.26
06/12/2014	44.02	44.13	41.6	42.6
06/13/2014	42.65	43.37	41.91	42.78
06/16/2014	42.49	42.77	41.76	42.53
06/17/2014	42.58	44.05	42.4	43.92
06/18/2014	43.82	43.9	43.0073	43.76
06/19/2014	44.24	44.7	43.13	43.63
06/20/2014	43.8	44.18	43.5	43.66
06/23/2014	43.64	43.66	42.25	43.15
06/24/2014	43.15	43.59	41.59	41.79
06/25/2014	41.58	42.21	40.74	41.81
06/26/2014	41.49	42.23	41.04	41.51
06/27/2014	41.6	42.08	41.0399	41.49
06/30/2014	41.62	42.19	41	41.07
07/01/2014	41.74	42.4	41.31	42.26
07/02/2014	40.89	40.99	39.22	39.27
07/03/2014	39.55	40.49	39.55	39.88
07/07/2014	39.87	40.01	38.08	38.62
07/08/2014	37.44	39.78	36.65	39.54
07/09/2014	40.55	40.98	39.24	40.07
07/10/2014	41.6	45.26	41.2	45.17
07/11/2014	44.96	45.81	44.66	45.7
07/14/2014	45.73	45.83	44.82	44.92
07/15/2014	45.24	45.9	44.89	45.22
07/16/2014	45.35	45.59	44.74	44.9
07/17/2014	44.68	45.327	42.96	43.35
07/18/2014	43.76	44.59	43.65	44.25
07/21/2014	44.25	44.27	43.55	43.79
07/22/2014	44.09	45.1	43.964	44.82
07/23/2014	44.75	46.315	44.6	46
07/24/2014	48.93	49.28	44.55	44.92
07/25/2014	45.52	47.99	45.22	46.78
07/28/2014	46.8	47.29	45.88	46.55
07/29/2014	46.77	46.9	45.75	45.84
07/30/2014	47.43	47.74	46.15	46.97
07/31/2014	46.04	47.22	45.4501	46.39
08/01/2014	46.5	46.77	45.63	46.73
08/04/2014	46.68	47.39	44.95	45.5
08/05/2014	45.68	46.165	43.5	43.94
08/06/2014	43.55	44.24	42.66	43.89
08/07/2014	44.09	44.72	42.71	43.26
08/08/2014	43.23	43.23	41.93	42.95
08/11/2014	43.41	43.75	42.75	43.12
08/12/2014	43.41	43.64	42.6001	42.8
08/13/2014	43.09	44.66	42.71	44.11
08/14/2014	44.15	45.94	44.15	45.92
08/15/2014	46	46.4	44.99	46.01
08/18/2014	46.4	47.89	46.32	47.84
08/19/2014	47.8	48.32	47.42	47.68
08/20/2014	47.98	49.355	47.808	49.25
08/21/2014	49.45	49.52	47.83	48.01
08/22/2014	48.19	48.8499	48	48.46
08/25/2014	48.8	49	48.08	48.51
08/26/2014	48.65	48.82	48.075	48.22
08/27/2014	48.18	48.7499	47.92	48.22
08/28/2014	47.83	48.5	47.52	48.32
08/29/2014	48.15	48.41	47.23	47.61
09/02/2014	48	50	48	49.99
09/03/2014	48.74	49.15	48.2	49.03
09/04/2014	49.27	50.86	48.8	50.42
09/05/2014	50.29	51.7	49.83	50.73
09/08/2014	51.13	51.74	50.86	51.13
09/09/2014	50.9	52.45	50.5	50.84
09/10/2014	51	51.9	50.56	51.74
09/11/2014	52	52.41	50.6	51.03
09/12/2014	51.04	51.48	50.37	50.41
09/15/2014	50.41	50.5	49.17	49.56
09/16/2014	49.27	49.96	48.44	49.54
09/17/2014	49.84	50.63	48.717	48.93
09/18/2014	49	50.05	48.47	49.9
09/19/2014	50.02	50.18	49.22	49.38
09/22/2014	49.47	49.47	47.54	47.79
09/23/2014	47.73	48.76	47	48.25
09/24/2014	48.15	48.75	47.89	48.2
09/25/2014	47.96	47.96	46.43	47.01
09/26/2014	47.06	47.48	46.65	47.33
09/29/2014	46.68	47.22	46.27	46.75
09/30/2014	46.76	47.26	45.72	46.79
10/01/2014	45.62	46.1501	44.37	45.47
10/02/2014	45.8	46.94	45.27	46.13
10/03/2014	46.93	48.85	46.93	48.28
10/06/2014	48.34	48.8	46.89	46.94
10/07/2014	46.63	46.81	45.36	45.49
10/08/2014	45.97	46	42.86	43.83
10/09/2014	46.2	47.18	44.46	45.04
10/10/2014	44.89	45.71	42.86	43.74
10/13/2014	44.08	44.21	39.46	40.55
10/14/2014	41.63	43.87	41.42	43.17
10/15/2014	40.48	44.19	39.79	42.55
10/16/2014	41.4	44.44	41.357	43.77
10/17/2014	44.25	45.45	43.97	44.68
10/20/2014	45.65	47.63	45.23	47.29
10/21/2014	48.13	50	48.07	49.51
10/22/2014	49.68	49.94	48.83	49.06
10/23/2014	46.66	50.55	46.66	49.42
10/24/2014	49.32	50.22	48.15	49.62
10/27/2014	49.64	51.84	49.26	51.73
10/28/2014	51.96	53.26	51.13	52.36
10/29/2014	52.31	52.74	51.54	52.26
10/30/2014	52.18	52.43	51.37	51.74
10/31/2014	52.94	53.65	52.44	52.81
11/03/2014	52.95	54.46	52.81	54.28
11/04/2014	54.99	56.9	54.97	55.21
11/05/2014	55.58	55.65	53.77	54.11
11/06/2014	54.85	56.47	54.6	55.66
11/07/2014	55.43	55.84	53.87	54.18
11/10/2014	53.7	54.96	53.26	54.83
11/11/2014	54.77	55.25	54.24	54.66
11/12/2014	54.28	54.74	53.56	54.6
11/13/2014	54.79	56.79	54.68	56.76
11/14/2014	56.25	57.2	55.725	56.1
11/17/2014	56.08	57	55.86	55.99
11/18/2014	56.23	58.86	56.04	58.29
11/19/2014	57.45	58.27	56.47	57.54
11/20/2014	56.79	57.64	56.04	56.39
11/21/2014	56.59	56.63	54.6085	55.33
11/24/2014	56.13	56.5	55.25	55.91
11/25/2014	55.68	56.77	55.11	56.25
11/26/2014	56.53	56.7999	56.24	56.6
11/28/2014	59.64	61.93	59.01	61.23
12/01/2014	61	61.21	58.97	59.57
12/02/2014	59.99	60.76	58.12	59.38
12/03/2014	59.53	60.21	57.89	59.29
12/04/2014	61.81	63.15	61.19	61.75
12/05/2014	62.58	64.98	61.95	63.03
12/08/2014	63.19	64.94	62.84	64.25
12/09/2014	61.64	63.34	61.11	62.52
12/10/2014	64.24	66.35	63.37	63.69
12/11/2014	64.44	66.5	64.38	65.8
12/12/2014	67.31	67.4	63.77	64.1
12/15/2014	64.19	64.84	62.421	64.04
12/16/2014	64.85	65.04	61.56	61.63
12/17/2014	62.07	63.43	59.65	62.85
12/18/2014	63.52	64.6	62	64.25
12/19/2014	63.42	64.792	63.03	64.14
12/22/2014	64.61	65.99	63.78	64
12/23/2014	64.09	64.31	61.8	62.48
12/24/2014	63.12	65.465	63.12	64.93
12/26/2014	65.2	65.69	64.61	65.28
12/29/2014	64.6	65.52	63.87	65.22
12/30/2014	65.3	66.4	64.86	66.05
12/31/2014	66.61	67.77	65.92	66.89

Menu

Create your free account now!

UAL: United Airlines Holdings, Inc. Historical Data

2014 Historical Chart

Average

Low

High