UAL: United Airlines Holdings, Inc. Historical Data

2016 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 52.9475

CLOSE 53.0195

Low

LOW 37.41

High

HIGH 76.8

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	55.79	56.34	54.86	55.61
01/05/2016	55.9	56.33	54	55.06
01/06/2016	54.24	55.47	54.04	55.2
01/07/2016	54.4	54.81	52.34	52.63
01/08/2016	53.62	53.86	51.76	51.89
01/11/2016	52.2	52.55	50.35	51.62
01/12/2016	51.66	51.7	49.71	50.86
01/13/2016	51.16	51.28	47.76	48.06
01/14/2016	48.34	48.59	45.89	47.83
01/15/2016	46.42	46.89	44.93	45.67
01/19/2016	46.51	46.97	44.64	45.18
01/20/2016	44.77	46.2	42.17	45.12
01/21/2016	45.11	46.66	44.25	45.33
01/22/2016	45.93	47.73	45.93	46.72
01/25/2016	46.91	47.26	46.34	46.44
01/26/2016	46.83	47.27	46.31	47.23
01/27/2016	47.7	49.41	47.37	47.71
01/28/2016	47.97	48.14	45.77	46.11
01/29/2016	45.31	48.54	45.27	48.28
02/01/2016	47.71	49.2	47.52	48.86
02/02/2016	48.27	48.48	46.05	46.45
02/03/2016	46.63	48.3	45.05	47.57
02/04/2016	47.18	48.62	47.07	48.41
02/05/2016	48.41	49.1598	46.48	46.86
02/08/2016	45.9	46.42	45.16	45.68
02/09/2016	44.97	47.032	44	46.48
02/10/2016	47.41	48.8	47.07	47.71
02/11/2016	46.54	47.85	46.48	46.98
02/12/2016	47.29	48.425	46.58	48.35
02/16/2016	48.72	49.245	47.8	48.87
02/17/2016	49.42	50.93	49.29	50.61
02/18/2016	51.07	52.195	50.7201	51.94
02/19/2016	51.79	55.06	51.1306	53.82
02/22/2016	54.13	55.84	53.96	55.49
02/23/2016	55.09	55.89	54.62	55.45
02/24/2016	54.82	56.3	54.67	56.26
02/25/2016	56.44	56.91	55.73	56.86
02/26/2016	56.89	57.17	56.12	56.58
02/29/2016	56.38	57.795	56.01	57.26
03/01/2016	57.63	58.84	57.26	58.4
03/02/2016	57.9	58.48	57.27	57.92
03/03/2016	57.93	58.8	57.8	58.34
03/04/2016	58.65	58.95	57.66	58
03/07/2016	57.55	58.09	56.84	57.61
03/08/2016	56.36	57.45	55.29	56.34
03/09/2016	56.74	57.59	56.47	57.44
03/10/2016	57.6	57.87	56.65	57.26
03/11/2016	57.96	58.405	57.72	58.37
03/14/2016	58	59.09	57.84	58.98
03/15/2016	58.57	59.3	57.94	58.05
03/16/2016	57.66	59.03	57.42	58.77
03/17/2016	58.71	59.16	58.21	58.84
03/18/2016	58.9	60.67	58.86	60.41
03/21/2016	60.38	61.41	60.35	61.19
03/22/2016	59.51	60.96	59.41	60.49
03/23/2016	60.43	60.61	59.29	59.74
03/24/2016	58.76	58.96	57.2	57.84
03/28/2016	57.95	58.18	57.41	57.91
03/29/2016	57.78	58.75	57.585	58.66
03/30/2016	58.99	60.39	58.89	59.82
03/31/2016	59.92	61.39	59.82	59.86
04/01/2016	57.43	57.67	56.19	56.72
04/04/2016	56.59	57.6	55.7	55.85
04/05/2016	55.49	55.85	55.1	55.58
04/06/2016	55.6	55.654	54.59	55.14
04/07/2016	54.55	54.662	52.93	53.16
04/08/2016	53.65	53.81	52.95	53.08
04/11/2016	53.38	55.2	53.28	53.71
04/12/2016	53.89	54.7771	53.825	54.07
04/13/2016	54.48	55.68	54.34	55.58
04/14/2016	55.86	57.84	55.8	56.73
04/15/2016	56.97	57.11	56.08	56.9
04/18/2016	57.78	57.78	56.35	56.98
04/19/2016	57.12	58.33	57.12	58.05
04/20/2016	57.96	58.9	57.96	58.6
04/21/2016	55.32	55.9999	51.33	52.76
04/22/2016	51.2	51.59	50.2	50.74
04/25/2016	51.06	51.45	49.3	49.37
04/26/2016	49.75	50.06	48.05	49.14
04/27/2016	49.05	49.702	48.7	48.94
04/28/2016	48.84	49.21	47.9	48.06
04/29/2016	47.89	47.93	45.58	45.81
05/02/2016	46.61	46.81	45.81	46.66
05/03/2016	47	47.54	46.15	47.13
05/04/2016	46.71	46.76	45.15	45.55
05/05/2016	45.6	46.07	44.96	44.99
05/06/2016	44.8	45.73	44.01	45.7
05/09/2016	45.88	46.81	45.68	45.71
05/10/2016	46.07	47.115	45.79	47
05/11/2016	46.73	47.4	45.79	45.8
05/12/2016	46.03	46.03	43.33	43.78
05/13/2016	43.7	44.94	43.62	43.84
05/16/2016	44.32	44.87	43.51	44.59
05/17/2016	44.35	46.075	44.32	45.05
05/18/2016	44.91	46.28	44.83	45.27
05/19/2016	44.73	45.29	43.65	44.01
05/20/2016	44.39	45.29	44.22	44.49
05/23/2016	44.54	45	44.15	44.2
05/24/2016	44.46	45.08	44.39	44.99
05/25/2016	45.12	45.94	45.07	45.13
05/26/2016	45.2	45.325	44.14	44.5
05/27/2016	44.56	45.46	44.5275	45.18
05/31/2016	45.13	45.3	44.3	45.09
06/01/2016	45.25	45.46	44.7	45.25
06/02/2016	44.92	45.59	44.86	45.17
06/03/2016	45.01	45.16	43.6	44.3
06/06/2016	44.2	44.54	43.53	44.53
06/07/2016	44.5	46.46	44.01	45.81
06/08/2016	45.94	46.53	45.29	45.69
06/09/2016	45.59	46.91	45.45	46.7
06/10/2016	46.09	46.685	45.63	46.08
06/13/2016	45.59	45.88	43.64	44.06
06/14/2016	43.98	44.3	41.46	42.09
06/15/2016	42.55	43.72	42.51	42.89
06/16/2016	42.23	42.9	41.68	41.83
06/17/2016	41.9	43.07	41.5	42.62
06/20/2016	43.07	44.03	43	43.4
06/21/2016	45.01	45.59	44.4	44.86
06/22/2016	45	45.64	44.94	45.09
06/23/2016	45.75	45.915	44.46	45.17
06/24/2016	42.67	43.2201	41.04	41.06
06/27/2016	40.64	40.69	37.41	37.75
06/28/2016	38.82	39.06	38.01	38.95
06/29/2016	39.19	40.92	39.15	40.57
06/30/2016	40.72	41.04	40.2	41.04
07/01/2016	41.02	41.8	40.83	41.37
07/05/2016	40.8	40.92	39.41	40.29
07/06/2016	39.14	39.41	37.64	39.31
07/07/2016	39.32	40.41	39.3142	40.09
07/08/2016	40.7	41.73	40.7	41.48
07/11/2016	41.88	42.74	41.72	42.41
07/12/2016	44.19	46.36	44.19	46.16
07/13/2016	46.55	46.73	45.415	45.86
07/14/2016	46.73	47.9417	46.42	47.85
07/15/2016	47.51	47.76	46.92	47.43
07/18/2016	47.58	48.02	47.13	47.71
07/19/2016	47.3	47.96	46.675	47.85
07/20/2016	48.28	49.87	47.54	48.3
07/21/2016	47.11	47.4	46.02	46.66
07/22/2016	47.25	47.69	46.555	47.57
07/25/2016	47.52	47.78	46.73	46.89
07/26/2016	46.87	48	46.87	47.73
07/27/2016	47.63	47.75	47.16	47.44
07/28/2016	47.17	47.63	46.81	47.4
07/29/2016	47.49	48.1099	46.89	46.89
08/01/2016	46.77	47.38	46.42	47.36
08/02/2016	46.9	46.9	44.24	44.4
08/03/2016	44.28	45.203	44.15	44.9
08/04/2016	44.94	45.96	44.81	45.9
08/05/2016	46.25	48.475	46.24	48.41
08/08/2016	48.39	49.322	47.9008	48.49
08/09/2016	49	49.47	47.78	47.81
08/10/2016	47.72	47.8	46.67	47.12
08/11/2016	47	47.57	46.8	47.27
08/12/2016	47.2	47.34	46.531	47.1
08/15/2016	47.16	48.48	47	48.01
08/16/2016	47.82	48.38	47.6	47.99
08/17/2016	47.91	48.21	47.68	48.18
08/18/2016	48.16	48.22	47.18	47.6
08/19/2016	47.25	47.59	46.94	47.09
08/22/2016	46.95	47.09	46.56	46.95
08/23/2016	47.27	47.96	47.27	47.49
08/24/2016	47.29	47.94	47.271	47.6
08/25/2016	47.46	47.756	47.3	47.53
08/26/2016	47.62	47.865	46.675	46.87
08/29/2016	47.06	47.32	46.81	46.95
08/30/2016	49.28	51.525	48.76	50.99
08/31/2016	50.79	51	49.35	50.41
09/01/2016	50.54	51.48	50.12	50.89
09/02/2016	50.68	51.53	50.45	51.09
09/06/2016	50.97	51.24	50.77	51.14
09/07/2016	51.62	54.53	51.62	53.68
09/08/2016	53.23	54.4	53.23	54.36
09/09/2016	53.99	54.11	52.42	52.45
09/12/2016	51.69	53.44	50.6701	53.25
09/13/2016	52.7	53.26	51.485	51.64
09/14/2016	51.4	51.89	50.7229	51
09/15/2016	50.99	51.955	50.37	51.71
09/16/2016	51.31	51.7	50.895	51
09/19/2016	51.14	51.93	50.91	50.96
09/20/2016	51.09	51.66	50.25	50.31
09/21/2016	50.47	50.75	49.3001	50.23
09/22/2016	50.68	52.035	50.37	51.04
09/23/2016	50.89	51.325	50.49	50.95
09/26/2016	50.53	50.89	49.28	49.45
09/27/2016	49.5	50.79	49.4	50.41
09/28/2016	50.67	51.89	50.42	50.66
09/29/2016	50.58	51.675	50.41	51.14
09/30/2016	51.39	52.93	51.38	52.47
10/03/2016	52.24	53.4	52	53.25
10/04/2016	54.21	55.25	53.545	53.73
10/05/2016	53.82	54.14	53.48	53.82
10/06/2016	53.6	54.06	52.865	53.98
10/07/2016	53.79	54	52.67	52.82
10/10/2016	53.06	54.5	53.06	54.2
10/11/2016	54.81	54.94	53.18	53.52
10/12/2016	53.76	54.07	52.33	52.88
10/13/2016	52.05	54.03	51.34	53.69
10/14/2016	54.16	54.57	52.98	53.2
10/17/2016	53.45	54.53	52.93	53.03
10/18/2016	52.54	55.01	52.44	53.68
10/19/2016	53.99	55.49	53.75	55.44
10/20/2016	55.29	56.81	55.11	56.57
10/21/2016	56.21	56.58	55.17	55.6
10/24/2016	55.91	56.25	54.95	55.04
10/25/2016	54.93	55.89	54.541	54.63
10/26/2016	53.11	55.34	52.21	53.98
10/27/2016	54.3	55.2	53.59	54.42
10/28/2016	54.59	55.445	54.38	55.11
10/31/2016	55.62	56.25	54.97	56.23
11/01/2016	56.25	56.97	55.53	56
11/02/2016	55.95	56.86	55.76	56.14
11/03/2016	56.66	57.24	55.79	55.94
11/04/2016	56.01	57.69	55.75	57.23
11/07/2016	57.96	58.765	57.55	58.53
11/08/2016	58.52	59.45	57.84	59.31
11/09/2016	58.24	60.36	57.8	60.13
11/10/2016	60.43	61.6	59.785	59.94
11/11/2016	59.85	60.58	58.78	60.25
11/14/2016	60.54	62.94	60.37	62.94
11/15/2016	65.47	67.7	63.47	66.06
11/16/2016	65.75	66.66	64.9	65.5
11/17/2016	65.62	68.02	65.51	67.86
11/18/2016	68.05	68.47	67.24	68.29
11/21/2016	68.22	69.29	67.76	68.99
11/22/2016	69.08	70.15	69	69.5
11/23/2016	69.35	69.98	68.83	69.88
11/25/2016	69.81	70.18	69.55	70.09
11/28/2016	69.95	70.15	68.61	69.25
11/29/2016	69.17	70.15	68.94	69.72
11/30/2016	68.51	69.69	67.58	68.95
12/01/2016	68.67	69.87	68.3	68.47
12/02/2016	69.12	69.76	68.54	69.27
12/05/2016	69.91	69.95	68	68.26
12/06/2016	69.41	71.04	69.01	70.97
12/07/2016	70.68	73	70.25	72.43
12/08/2016	72.46	73.08	71.5	72.74
12/09/2016	75.02	76.13	74.435	75.17
12/12/2016	74.3	74.355	72.69	73.24
12/13/2016	73.38	73.98	72.1442	72.55
12/14/2016	72.6	74	72	72.94
12/15/2016	73.82	76.8	73.82	74.79
12/16/2016	74.91	76.2	74.06	74.42
12/19/2016	74.25	75.38	73.77	74.48
12/20/2016	75.32	76.3098	74.78	76.05
12/21/2016	75.73	76.1	75.16	75.72
12/22/2016	75.62	75.73	73.8	74.19
12/23/2016	74.4	74.8266	74.13	74.79
12/27/2016	74.78	75.22	74.5	74.67
12/28/2016	75	75.18	73.35	73.53
12/29/2016	73.53	74.19	72.93	73.28
12/30/2016	73.43	73.43	72.37	72.88

Menu

Create your free account now!

UAL: United Airlines Holdings, Inc. Historical Data

2016 Historical Chart

Average

Low

High