UAL: United Airlines Holdings, Inc. Historical Data

2015 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 59.9693

CLOSE 59.8643

Low

LOW 49.2

High

HIGH 74.52

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	67.74	68.08	65.71	66.34
01/05/2015	66.87	67.35	65.5	66.15
01/06/2015	66.63	67	63.11	64.58
01/07/2015	64.96	66.11	64	65.53
01/08/2015	65.7	67.52	65.41	66.64
01/09/2015	66.76	66.97	64.9	65.34
01/12/2015	66.16	66.85	63.84	65.92
01/13/2015	66.84	68.26	65.45	66.41
01/14/2015	65.11	65.54	62.651	64.05
01/15/2015	64.28	66.03	63.72	63.83
01/16/2015	63.56	65.75	62.37	65.75
01/20/2015	67.11	68.54	65.85	68.03
01/21/2015	67.61	69.46	66.68	69.21
01/22/2015	71	73.2	69.82	72.34
01/23/2015	72.26	73.22	71.51	73.1
01/26/2015	72.54	74.52	72.31	73.62
01/27/2015	72.21	73.5108	71.61	71.8
01/28/2015	72.68	73.8	70.41	70.77
01/29/2015	71.38	73.79	70.711	73.53
01/30/2015	72.88	73.52	68.26	69.37
02/02/2015	69.08	69.38	65.74	69.38
02/03/2015	67.3	68.97	66.7	67.97
02/04/2015	68.8	72.23	68.8	71.7
02/05/2015	71.29	71.35	68.63	69.6
02/06/2015	69.04	69.33	67.14	67.58
02/09/2015	65.7	66.67	63.76	64.57
02/10/2015	65.4	67.71	65.23	67.63
02/11/2015	68.34	68.576	66.569	67.12
02/12/2015	66.01	67.55	64.85	67.34
02/13/2015	66.11	66.59	65.39	66.23
02/17/2015	66.5	67.425	64.72	64.93
02/18/2015	65.9	66.74	64.5	66.72
02/19/2015	68.45	68.92	66.04	66.09
02/20/2015	66.09	68.28	65.52	68.01
02/23/2015	69.03	69.83	67.98	68.84
02/24/2015	67.95	71.38	67.27	70.89
02/25/2015	70.56	70.79	68.67	68.69
02/26/2015	69.63	69.7	66.39	67.42
02/27/2015	67.51	67.61	64.71	65.18
03/02/2015	66.14	67.14	65.935	66.81
03/03/2015	66.2	69.04	66.095	69
03/04/2015	68.37	69.13	67.59	68.67
03/05/2015	69.3	69.31	67.33	67.92
03/06/2015	67.66	68.31	66.54	66.67
03/09/2015	66.9	67.47	65.82	66.15
03/10/2015	65.77	65.98	64.3	64.61
03/11/2015	65.05	66.27	64.78	65.97
03/12/2015	66.19	67.96	66.08	67.74
03/13/2015	68.02	69.11	67.41	67.57
03/16/2015	68.22	68.92	67.41	67.92
03/17/2015	68.46	69.25	67.66	69.09
03/18/2015	69.32	69.5493	67.55	68.1
03/19/2015	68.83	70.31	68.1901	70.09
03/20/2015	69.39	70.3	68.86	69.45
03/23/2015	69.77	69.87	67.5	67.61
03/24/2015	67.33	68.42	66.84	67.63
03/25/2015	67.55	67.57	65.29	65.56
03/26/2015	64	65.19	63.09	64.97
03/27/2015	65.51	67.8	65.51	67.75
03/30/2015	68.25	68.75	67.58	68.19
03/31/2015	67.95	68.1	66.77	67.25
04/01/2015	65.06	65.85	63.75	64.01
04/02/2015	64.24	64.54	61.73	61.88
04/06/2015	60.64	61.1799	59.47	60.12
04/07/2015	60.58	61.42	59.29	59.57
04/08/2015	59.85	61	59.7	60.55
04/09/2015	62.26	62.915	60.56	61.16
04/10/2015	61.29	62.16	61	61.05
04/13/2015	60.57	62	60.4	61.01
04/14/2015	60.49	61	59.64	60.25
04/15/2015	61.65	61.99	60.35	60.99
04/16/2015	60.95	62.94	60.72	62.2
04/17/2015	61.69	62.55	61.43	61.49
04/20/2015	62	62.5	61.06	62.4
04/21/2015	62.7	63.92	62.08	63.7
04/22/2015	63.8	64.24	62.9	64.02
04/23/2015	62.74	64.099	62.3101	62.8
04/24/2015	63.44	64.95	63.4	63.51
04/27/2015	62.94	63.465	61.743	61.98
04/28/2015	61.8	61.95	59.93	61.42
04/29/2015	61	61.27	57.95	59.87
04/30/2015	59.9	61.29	59.33	59.74
05/01/2015	60.34	61.96	59.92	61.4
05/04/2015	61.94	62.18	60.59	60.92
05/05/2015	59.91	60.48	58.93	59.23
05/06/2015	59.11	59.9899	57.7	59.44
05/07/2015	59.81	62.79	59.81	62.52
05/08/2015	62.24	63.9	62.07	62.44
05/11/2015	62.7	63.64	62.16	62.95
05/12/2015	62.25	62.35	61.49	61.86
05/13/2015	62.45	63.45	61.06	61.23
05/14/2015	61.6	62.16	61.17	61.75
05/15/2015	62.21	62.58	61.4	61.6
05/18/2015	61.63	62.28	61.39	62.25
05/19/2015	62.74	63.22	60.7154	60.81
05/20/2015	60.57	60.58	54.22	54.54
05/21/2015	54.6	55.37	54.08	54.13
05/22/2015	54.42	54.63	53.11	53.69
05/26/2015	54.1	54.1	51.68	51.92
05/27/2015	52.37	54	52.25	53.7
05/28/2015	53.7	54.17	53.28	53.49
05/29/2015	53.56	54.795	52.8	54.59
06/01/2015	54.76	56.89	54.07	56.31
06/02/2015	55.12	56.37	54.36	55.95
06/03/2015	56.19	56.39	55.31	55.87
06/04/2015	55.5	56.37	53.99	54.57
06/05/2015	54.62	54.94	53.83	54.09
06/08/2015	53.48	53.6	51.03	51.73
06/09/2015	50.35	52.9	49.85	52.58
06/10/2015	52.32	53.0999	51.47	52.42
06/11/2015	52.91	53.53	52.33	52.5
06/12/2015	52	53.37	52	52.87
06/15/2015	52.49	53.01	51.87	52.25
06/16/2015	52.25	52.56	50.85	51.23
06/17/2015	51.2	51.835	50.69	51.32
06/18/2015	51.43	52.075	51.01	52.01
06/19/2015	52.64	53.96	52.4	53.25
06/22/2015	54.58	55.18	53.84	54.8
06/23/2015	55.84	56.27	54.7	55.23
06/24/2015	55.12	55.85	54.3001	54.46
06/25/2015	54.9	55.4	54.37	54.94
06/26/2015	55.09	55.4	54.19	54.48
06/29/2015	53.85	54.89	52.51	52.81
06/30/2015	53.4	54.28	52.99	53.01
07/01/2015	54.05	54.14	50.1	51.69
07/02/2015	51.88	52.51	50.98	51.5
07/06/2015	52.05	53.95	52.05	53.85
07/07/2015	53.99	54.49	52.54	54.31
07/08/2015	53.44	53.72	52.25	52.82
07/09/2015	53.46	54.12	53.06	53.26
07/10/2015	54.69	55.69	54.6	55.51
07/13/2015	56.91	57.39	56.1	56.39
07/14/2015	55.96	56.49	55.21	55.73
07/15/2015	54.92	56.22	53.9	55.5
07/16/2015	55.88	56.44	54.98	54.98
07/17/2015	55.23	56.7	55.03	55.39
07/20/2015	55.69	56.1	54.81	55.35
07/21/2015	55.2	56.3	55.2	55.97
07/22/2015	55.81	57.41	55.79	57.07
07/23/2015	58.72	60	56.16	56.67
07/24/2015	57.78	58.5	56.44	56.49
07/27/2015	56.05	57.24	55.25	56.81
07/28/2015	57.08	58.91	56.75	58.42
07/29/2015	58.1	58.42	56.8	57.21
07/30/2015	57.09	57.31	56.55	56.84
07/31/2015	56.66	56.9	56.36	56.39
08/03/2015	56.86	58.89	56.69	58.32
08/04/2015	59.19	59.85	58.21	58.95
08/05/2015	59.41	59.5	58.05	58.11
08/06/2015	58.41	58.96	56.95	57.51
08/07/2015	57.25	57.63	56.61	56.74
08/10/2015	57.42	58.01	56.9	57.15
08/11/2015	57.22	59.14	57.22	57.87
08/12/2015	57.6	57.74	55.07	57.41
08/13/2015	57.65	58.59	57.18	58.35
08/14/2015	57.97	58.86	57.846	58.53
08/17/2015	58.49	59.9321	58	59.6
08/18/2015	59.45	60.12	58.11	58.51
08/19/2015	58.26	59.03	57.87	58.23
08/20/2015	57.59	57.66	56.52	56.59
08/21/2015	55.92	56.675	54.96	55.09
08/24/2015	50.76	54.98	49.2	52.33
08/25/2015	54.37	54.94	52.1	52.1
08/26/2015	53.37	54.22	51.62	53.95
08/27/2015	54.38	54.73	52.33	53.36
08/28/2015	56.52	57.35	55.78	57.12
08/31/2015	57.18	58.04	56.88	56.97
09/01/2015	56.01	57.38	55.8	57.13
09/02/2015	57.89	58.09	56.72	57.29
09/03/2015	57.53	58.14	57.045	57.25
09/04/2015	56.8	57.7	56.31	56.69
09/08/2015	57.74	58.005	56.91	57.51
09/09/2015	57	58.93	56.87	57.67
09/10/2015	57.96	58.36	56.6	56.9
09/11/2015	56.77	57.47	56.34	56.83
09/14/2015	56.89	57.46	56.42	57.45
09/15/2015	57.49	57.7	56.85	57.28
09/16/2015	57.03	57.99	56.76	57.95
09/17/2015	58.19	62.21	58.08	61.56
09/18/2015	60.84	61.35	60.03	60.31
09/21/2015	60.36	61.24	59.59	60.45
09/22/2015	59.95	60.22	58.01	58.24
09/23/2015	58.52	58.89	57.29	58.17
09/24/2015	57.58	57.66	55.77	56.33
09/25/2015	56.99	56.99	54.95	55.42
09/28/2015	55.21	55.24	53.04	53.72
09/29/2015	53.83	54.025	52.11	52.46
09/30/2015	52.88	53.4776	52.24	53.05
10/01/2015	52.95	53.17	52	53
10/02/2015	52.34	52.38	50.9505	51.76
10/05/2015	52.03	53.63	51.65	53.33
10/06/2015	53.24	53.55	50.52	50.78
10/07/2015	51.04	51.65	49.76	51.58
10/08/2015	51.25	52.43	50.5	52.26
10/09/2015	53.92	56.1	53.42	55.71
10/12/2015	56.1	58.04	55.9	57.8
10/13/2015	57.12	57.76	56.43	57.3
10/14/2015	57.87	58.75	56.4	57.51
10/15/2015	57.79	58.08	56.72	57.76
10/16/2015	57.89	57.98	55.05	55.97
10/19/2015	55.9	57.01	55.84	56.75
10/20/2015	56.85	57.07	55.45	55.75
10/21/2015	55.65	55.85	54.2	54.55
10/22/2015	55.09	56.44	54.141	56.05
10/23/2015	57.19	59.8	57.18	59.68
10/26/2015	59.42	61.2	59.1501	61.02
10/27/2015	60.72	61.8	60.4736	60.94
10/28/2015	60.85	60.97	58.7	59.55
10/29/2015	59.13	60.72	58.6	60.25
10/30/2015	60.07	61.87	59.97	60.31
11/02/2015	60.61	61.29	60.44	60.6
11/03/2015	61	61.34	60.01	60.84
11/04/2015	60.54	60.93	59.69	60.29
11/05/2015	60.51	60.98	60.185	60.3
11/06/2015	60.18	61.75	60.02	61.49
11/09/2015	61.16	61.42	59.67	60.15
11/10/2015	60.18	60.85	59.03	60.06
11/11/2015	60.26	60.44	59.58	59.64
11/12/2015	59	60.11	59	59.25
11/13/2015	59.1	59.57	58.44	58.8
11/16/2015	57.37	58.21	57.06	58.08
11/17/2015	58.3	59.29	57.02	57.38
11/18/2015	57.49	58.26	56.51	57.71
11/19/2015	58.09	59.3	57.8	58.5
11/20/2015	58.49	59.29	58.36	58.81
11/23/2015	58.85	59.23	58.34	58.56
11/24/2015	57.09	57.24	56.07	56.8
11/25/2015	57.08	57.21	55.93	56.22
11/27/2015	56.4	57.46	56.26	56.82
11/30/2015	56.82	57.2	55.58	55.73
12/01/2015	55.68	57.11	55.53	56.99
12/02/2015	58	59.34	57.615	57.91
12/03/2015	57.91	58.23	56.56	56.74
12/04/2015	57.56	59.09	57.52	58.94
12/07/2015	59.955	61.49	59.745	60.52
12/08/2015	59.67	60.51	58.05	58.65
12/09/2015	58.7	59.88	57.15	57.86
12/10/2015	58.1	60.18	57.61	59.53
12/11/2015	58.18	58.76	56.91	57.03
12/14/2015	57.37	57.74	55.3342	57.3
12/15/2015	57.83	58.48	57.51	57.9
12/16/2015	58.26	59.15	57.06	58.87
12/17/2015	58.86	59.65	57.3	57.32
12/18/2015	57.32	58.22	56.72	56.92
12/21/2015	57.42	58.32	57.27	58.05
12/22/2015	58.28	58.36	56.65	58
12/23/2015	58.02	58.57	57.11	58.35
12/24/2015	58.35	60.44	58.35	59.78
12/28/2015	59.79	60.2	58.67	59.01
12/29/2015	59.17	59.74	58.74	59.3
12/30/2015	59.28	59.3	57.45	57.51
12/31/2015	57.23	57.5	56.72	57.3

Menu

Create your free account now!

UAL: United Airlines Holdings, Inc. Historical Data

2015 Historical Chart

Average

Low

High