UAL: United Airlines Holdings, Inc. Historical Data

2017 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 69.2167

CLOSE 69.1707

Low

LOW 56.51

High

HIGH 83.04

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	74.02	74.02	72.15	72.71
01/04/2017	72.45	73.79	72.45	73.02
01/05/2017	71.99	73	70.31	70.93
01/06/2017	70.98	71.89	69.75	71.37
01/09/2017	71.06	72	70.88	71.28
01/10/2017	71.47	74.34	71.44	73.66
01/11/2017	75.51	76.75	74.945	75.04
01/12/2017	74.64	75.64	72.9	74
01/13/2017	74.03	74.75	73.89	74.32
01/17/2017	73.94	75.09	73.55	73.74
01/18/2017	73	74.93	72.41	74
01/19/2017	74.06	74.84	73.255	74.02
01/20/2017	74.3	75.48	74.09	75.24
01/23/2017	74.66	75.09	72.6363	72.75
01/24/2017	73.08	73.58	72.66	73.18
01/25/2017	73.58	74.6	73.04	73.59
01/26/2017	74.47	76	74.12	75.38
01/27/2017	75.75	75.98	74.04	74.42
01/30/2017	72.99	72.99	70	71.72
01/31/2017	71.78	71.78	69.34	70.47
02/01/2017	70.95	71.86	70.69	71.48
02/02/2017	70.73	72.34	70.55	72.14
02/03/2017	72.53	73.25	72.05	73.06
02/06/2017	73.4	74.78	72.78	73.5
02/07/2017	73.96	74	71.25	71.29
02/08/2017	71.5	71.765	70.73	71.7
02/09/2017	71.38	73.3	71.23	72.98
02/10/2017	73.37	73.37	72.2	72.6
02/13/2017	72.85	74.16	72.84	73.84
02/14/2017	73.44	73.875	72	73.74
02/15/2017	75.29	76.23	74.82	75.75
02/16/2017	75.93	76.3	75.101	75.67
02/17/2017	75.49	75.97	74.6	75.96
02/21/2017	75.9	76.23	74.415	75.41
02/22/2017	75.21	75.57	74.35	75.43
02/23/2017	75.87	76.46	73.88	74.56
02/24/2017	73.96	75.11	73.54	75.08
02/27/2017	74.91	75.52	74.35	75.28
02/28/2017	75.37	75.37	73.61	74.09
03/01/2017	74.64	76.65	74.63	75.39
03/02/2017	74.35	74.74	73.211	73.28
03/03/2017	73.7	75.99	73.4351	75.59
03/06/2017	74.85	74.85	71.9	73.14
03/07/2017	72.69	73.23	72.15	72.64
03/08/2017	72.97	73.65	72.31	73.44
03/09/2017	73.21	74.6	72.43	72.54
03/10/2017	72.33	73.2	71.643	72.34
03/13/2017	72.19	72.7	69.66	69.85
03/14/2017	69.38	69.42	66.34	66.55
03/15/2017	65	68.37	64.32	68.17
03/16/2017	67.9	67.965	66.44	67.56
03/17/2017	67.82	67.91	66.65	66.79
03/20/2017	67.15	68.05	66.6	67.49
03/21/2017	67.76	67.87	65.15	65.28
03/22/2017	64.92	66.96	64.16	66.95
03/23/2017	67.02	68.56	66.9	67.5
03/24/2017	67.55	68.51	67.54	67.93
03/27/2017	66.72	68.74	66.26	68.37
03/28/2017	68.41	71.09	68.18	70.74
03/29/2017	70.45	71	69.53	69.85
03/30/2017	69.66	70.96	69.66	70.78
03/31/2017	70.68	71.19	70.45	70.64
04/03/2017	70.69	71.42	69.42	71.35
04/04/2017	70.76	71.08	69.58	69.76
04/05/2017	70.23	71.35	69.81	70.06
04/06/2017	70.16	70.93	69.56	70.22
04/07/2017	69.97	71.02	69.72	70.88
04/10/2017	70.55	72.1	70.25	71.52
04/11/2017	70.15	70.72	68.36	70.71
04/12/2017	71.65	71.73	69.69	69.93
04/13/2017	69.9	70.14	69.07	69.07
04/17/2017	69.51	70.81	69.01	70.77
04/18/2017	70.97	70.98	67.55	67.75
04/19/2017	68.47	69.79	67.77	69.29
04/20/2017	69.81	70.09	69.51	69.8
04/21/2017	69.7	69.89	68.88	69.56
04/24/2017	70.5	71.03	70.15	71
04/25/2017	71.4	72.07	70.76	70.97
04/26/2017	71.09	71.92	70.66	71.33
04/27/2017	69.77	70.76	68.62	70.7
04/28/2017	70.87	71.26	70	70.21
05/01/2017	70.56	71.48	70.24	70.27
05/02/2017	70.43	73.99	70.4	73.94
05/03/2017	73.3	74.45	73.101	74.21
05/04/2017	74.56	75.1716	73.92	74.91
05/05/2017	74.97	75.36	74.65	75.3
05/08/2017	75.34	75.85	74.77	74.98
05/09/2017	75.64	79.15	75.64	78.55
05/10/2017	78.48	78.96	78.02	78.55
05/11/2017	78.18	78.19	76.53	77.36
05/12/2017	76.75	77.45	76.205	76.41
05/15/2017	76.2	78.34	76.19	77.79
05/16/2017	78.22	79.1	77.4432	79.06
05/17/2017	78.06	78.63	75.94	76.18
05/18/2017	76.32	77.18	75.62	75.98
05/19/2017	76.42	78.34	76.18	77.98
05/22/2017	78.44	79.2	78.37	78.92
05/23/2017	79.11	79.255	78.42	79.03
05/24/2017	79.14	79.73	78.58	78.94
05/25/2017	79.18	81.54	79.03	81.41
05/26/2017	81.17	81.96	80.74	81.25
05/30/2017	80.9	80.95	79.01	79.25
05/31/2017	79.73	79.96	78.56	79.67
06/01/2017	79.99	80.99	79.46	80.98
06/02/2017	81.49	83.04	81.46	82.03
06/05/2017	82.04	82.34	81.21	81.67
06/06/2017	81.07	81.805	80.65	81.24
06/07/2017	79.67	81.855	78.35	81.66
06/08/2017	81.87	81.87	80.2	80.52
06/09/2017	80.96	81.5	78.15	78.83
06/12/2017	79.02	79.08	76	77.73
06/13/2017	77.83	78.6	76.33	77.48
06/14/2017	77.87	77.92	76.35	77.56
06/15/2017	77.17	77.38	76.11	77.34
06/16/2017	77.51	77.72	76.49	76.78
06/19/2017	77.13	78.76	76.79	78.63
06/20/2017	79.04	79.34	77.25	77.28
06/21/2017	77.62	78.08	76.97	77.59
06/22/2017	78.37	78.9099	77.08	77.45
06/23/2017	77.48	77.53	76.55	76.79
06/26/2017	76.87	78.4	76.5462	77.03
06/27/2017	77.08	77.45	75.94	76
06/28/2017	76.51	77.3699	76.3	76.7
06/29/2017	76.82	77.48	74.97	75.44
06/30/2017	76.19	76.19	75.22	75.25
07/03/2017	75.85	76.65	75.06	75.08
07/05/2017	75.35	76.86	74.43	76.54
07/06/2017	76	78.53	75.7	77.71
07/07/2017	77.98	79.29	77.53	78.94
07/10/2017	78.49	79.12	77.77	78.26
07/11/2017	78.09	78.19	76.91	76.92
07/12/2017	78.7	80.81	78.61	80.53
07/13/2017	80.5	81.39	79.67	80.17
07/14/2017	80	80.165	79.05	79.85
07/17/2017	79.66	80.12	79.18	79.78
07/18/2017	79.3	79.68	78.2914	78.9
07/19/2017	76.23	76.7	73.7	74.24
07/20/2017	74.1	74.25	72.03	72.08
07/21/2017	72.19	72.43	71.34	71.57
07/24/2017	71.23	71.88	70.34	70.43
07/25/2017	71.14	71.28	69.35	69.48
07/26/2017	69.5	70.36	69	70.24
07/27/2017	69.02	69.02	66.45	68.09
07/28/2017	67.88	68.27	67.13	67.88
07/31/2017	68.48	68.65	67.57	67.68
08/01/2017	68.15	68.55	67.55	67.86
08/02/2017	68.01	68.27	66.93	67.44
08/03/2017	67.44	68.49	67.31	68.19
08/04/2017	68.37	69.31	68.18	68.91
08/07/2017	69.09	69.29	68.36	68.39
08/08/2017	68.15	68.72	67.53	67.79
08/09/2017	67.38	67.97	66.8	67.06
08/10/2017	66.82	66.96	65.11	65.24
08/11/2017	65.57	66.23	65.03	65.87
08/14/2017	66.5	67.28	66.41	66.71
08/15/2017	67.02	67.295	66.48	66.96
08/16/2017	66.77	67.44	66.77	66.92
08/17/2017	66.7	66.84	64.59	64.7
08/18/2017	64.77	65.49	64.27	64.75
08/21/2017	64.73	65.33	64.5	64.85
08/22/2017	64.92	65.32	64.18	64.7
08/23/2017	64.36	64.53	62.62	62.83
08/24/2017	63.29	63.29	61.31	61.48
08/25/2017	61.7	63.53	61.57	63.36
08/28/2017	63.21	63.24	62.37	63.15
08/29/2017	62.11	63.36	62.05	62.89
08/30/2017	62.73	62.7591	61.935	62.02
08/31/2017	62.49	63.04	61.89	61.96
09/01/2017	62.54	62.73	61.66	62.43
09/05/2017	62	63.08	61.1	61.1
09/06/2017	58.93	60.38	57.74	60.33
09/07/2017	60.38	60.88	58.45	58.58
09/08/2017	58.48	59.09	58.33	58.38
09/11/2017	59.06	60.675	58.825	60.46
09/12/2017	60.62	61.4	60.03	61.24
09/13/2017	61.2	61.98	60.6	61.66
09/14/2017	61.67	61.67	60.9	61.25
09/15/2017	59.8	60.24	59.13	59.8
09/18/2017	59.85	59.98	58.05	58.11
09/19/2017	58.09	58.74	57.5	57.54
09/20/2017	57.58	58.83	57.34	58.06
09/21/2017	58.18	58.945	57.7	58.53
09/22/2017	58.56	59.31	58.3	58.8
09/25/2017	58.69	59.48	58.52	59.44
09/26/2017	59.56	60.09	59.3	59.68
09/27/2017	59.99	61	59.685	60.92
09/28/2017	60.82	61.89	60.79	61.16
09/29/2017	61.22	61.49	60.76	60.88
10/02/2017	60.9	61.1	59.99	60.43
10/03/2017	60.38	64.23	60.2	64.14
10/04/2017	64.64	65.78	64.34	64.47
10/05/2017	64.36	64.58	63.72	64.32
10/06/2017	64.33	65.98	64.14	65.25
10/09/2017	65.26	65.47	64.385	64.7
10/10/2017	67.82	69.62	67.41	67.72
10/11/2017	67.8	68.76	67.14	67.4
10/12/2017	67.17	67.5499	66.59	66.64
10/13/2017	66.59	67.61	66.59	67.57
10/16/2017	67.64	67.71	66.73	66.95
10/17/2017	67.12	67.94	66.8	67.51
10/18/2017	67.55	68.48	67.44	67.99
10/19/2017	66.39	66.72	59.5613	59.78
10/20/2017	60	61.15	59.335	59.9
10/23/2017	60.04	60.07	58.87	59.1
10/24/2017	58.9	60.0685	58.04	59.91
10/25/2017	60.41	60.58	59.42	59.92
10/26/2017	60.26	61.33	59.47	59.95
10/27/2017	60.15	60.79	59.62	60.25
10/30/2017	59.78	59.99	58.65	59.04
10/31/2017	59.03	59.2	58.46	58.48
11/01/2017	58.2	58.935	58.11	58.64
11/02/2017	58.44	58.87	58.13	58.27
11/03/2017	58.41	59.82	58.15	59.65
11/06/2017	59.44	60.79	59.26	59.92
11/07/2017	60.01	60.19	58.64	58.71
11/08/2017	58.55	59.3	58.39	58.92
11/09/2017	58.42	58.98	57.93	58.39
11/10/2017	58.34	59.18	58.29	58.52
11/13/2017	58.22	58.55	57.72	57.81
11/14/2017	57.7	57.99	56.6	57.2
11/15/2017	56.99	57.69	56.51	57.49
11/16/2017	58.07	58.76	57.59	58.68
11/17/2017	58.41	58.59	57.8	58.2
11/20/2017	58.26	58.825	57.82	58.76
11/21/2017	58.86	59.7724	58.78	59.71
11/22/2017	59.39	60	59.27	59.69
11/24/2017	59.62	59.75	59.25	59.43
11/27/2017	59.44	59.54	58.9269	59.09
11/28/2017	59.16	60.3786	59	60.19
11/29/2017	60.6	62.29	60.385	62.09
11/30/2017	62.25	63.84	62.075	63.32
12/01/2017	63.2	63.49	61.84	62.57
12/04/2017	63.69	64.33	62.55	62.59
12/05/2017	62.59	62.72	61.84	62.2
12/06/2017	62.16	62.6	61.78	62.19
12/07/2017	62.01	63.78	61.84	63.53
12/08/2017	65.23	65.29	63.38	63.55
12/11/2017	63.69	64.695	63.48	64.24
12/12/2017	64.45	64.52	63.36	63.36
12/13/2017	63.52	63.74	62.45	63.03
12/14/2017	63.5	64.04	62.71	63.13
12/15/2017	63.62	64.47	63.26	63.76
12/18/2017	64.12	64.76	63.71	64.56
12/19/2017	64.83	64.99	64.33	64.43
12/20/2017	65.33	66.27	65.0401	65.9
12/21/2017	66.17	67.625	66.15	67.28
12/22/2017	67.44	67.48	67.11	67.25
12/26/2017	66.94	67.72	66.481	67.35
12/27/2017	67.62	67.62	66.6101	67.12
12/28/2017	67.12	67.57	66.88	67.54
12/29/2017	67.68	67.99	67.37	67.4

Menu

Create your free account now!

UAL: United Airlines Holdings, Inc. Historical Data

2017 Historical Chart

Average

Low

High