UAL: United Airlines Holdings, Inc. Historical Data

2018 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 77.2713

CLOSE 77.2565

Low

LOW 60.44

High

HIGH 97.85

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	67.9	69.01	67.38	68.94
01/03/2018	68.94	69.37	67.82	68.49
01/04/2018	68.69	69.3652	67.64	69.26
01/05/2018	69.4	69.4	68.77	69.36
01/08/2018	69.37	69.37	68.01	68.51
01/09/2018	68.5	69.76	68.39	68.48
01/10/2018	70.98	73.151	70.45	73.08
01/11/2018	73.615	77.09	73.25	76.45
01/12/2018	76.74	78.84	76.48	78.4
01/16/2018	78.35	79	76.8	77.49
01/17/2018	77.53	77.61	76.48	76.58
01/18/2018	76.6	77.1	75.991	76.3
01/19/2018	76.82	76.84	75.8	76.5
01/22/2018	76.6	76.88	75.5	76.87
01/23/2018	77.1	78.21	76.4	77.97
01/24/2018	71.43	72	68.07	69.05
01/25/2018	69.355	69.4	65.8	66.08
01/26/2018	66.33	66.77	65.44	66.56
01/29/2018	66.22	66.75	65.46	65.78
01/30/2018	66.26	67.52	65.78	67.01
01/31/2018	67.74	69.09	67.32	67.82
02/01/2018	67.22	67.95	66.23	67.15
02/02/2018	66.63	66.89	65.48	65.68
02/05/2018	65	65.44	63.2811	63.4
02/06/2018	62.16	64.22	61.96	63.95
02/07/2018	63.84	66.5783	63.75	65.36
02/08/2018	65.17	65.67	63.33	63.37
02/09/2018	64.24	64.52	60.44	62.98
02/12/2018	63.33	64.83	62.97	64.14
02/13/2018	63.83	65.75	63.66	65.7
02/14/2018	65.4	66.32	65.16	65.68
02/15/2018	66	66.755	65.64	66.74
02/16/2018	67.05	67.51	66.51	66.52
02/20/2018	66.1	66.72	65.78	66.59
02/21/2018	66.39	68.52	66.36	67
02/22/2018	67.5	67.7272	66.45	66.7
02/23/2018	67.01	67.6801	66.74	67.57
02/26/2018	68.26	69.48	68.25	69.26
02/27/2018	69	69.4	67.79	67.86
02/28/2018	68	68.61	67.33	67.79
03/01/2018	67.78	69.34	67.02	67.54
03/02/2018	66.87	67.69	65.67	67.51
03/05/2018	66.82	67.92	66.41	67.21
03/06/2018	67.21	67.81	66.29	67.52
03/07/2018	66.81	67.91	66.531	67.81
03/08/2018	68.32	70.55	68.05	69.87
03/09/2018	70.5	71.6399	69.73	71.55
03/12/2018	71.82	72.1	70.4	72
03/13/2018	72.87	73.41	72.47	72.6
03/14/2018	72.35	73.24	70.44	70.74
03/15/2018	70.98	71.42	69.93	70.14
03/16/2018	70.42	71.45	70.1	70.88
03/19/2018	71.03	71.1	69.51	70.13
03/20/2018	70.43	70.96	70.075	70.48
03/21/2018	69.12	70.635	68.81	69.94
03/22/2018	69.46	70.4901	68.44	68.45
03/23/2018	68.75	68.98	67.33	67.39
03/26/2018	68.39	68.68	67.32	68.48
03/27/2018	68.72	69.91	67.81	68.18
03/28/2018	68.37	68.6898	67.23	67.91
03/29/2018	68.07	70.04	68.07	69.47
04/02/2018	69.12	69.3	65.6	66.77
04/03/2018	67.16	69.61	67.07	69.19
04/04/2018	68.25	70.13	67.94	69.99
04/05/2018	70.23	71.21	69.8648	70.69
04/06/2018	70.29	70.5548	68	68.63
04/09/2018	69.28	69.73	68.28	68.52
04/10/2018	69.26	69.5	66.58	67.59
04/11/2018	67.02	67.87	64.795	64.87
04/12/2018	65.64	66.88	65.32	66.1
04/13/2018	66.72	67.32	66.13	66.54
04/16/2018	66.75	68.18	66.71	67.31
04/17/2018	67.74	68.24	66.75	67.34
04/18/2018	69.5	72.1	67.63	70.58
04/19/2018	70.62	71.19	69.13	70.23
04/20/2018	70.42	72.6	70.42	71.75
04/23/2018	72.18	72.25	69.71	70.33
04/24/2018	70.65	70.83	67.715	68.95
04/25/2018	68.71	68.88	67.14	68.51
04/26/2018	67.36	67.36	65.45	66.62
04/27/2018	66.84	68.23	66.84	67.86
04/30/2018	67.85	68.78	67.44	67.54
05/01/2018	67.59	68.44	67.07	68.38
05/02/2018	68.16	69.35	67.8	67.92
05/03/2018	67.92	67.92	66.53	67.52
05/04/2018	67.15	68.84	67.15	68.32
05/07/2018	68.48	68.67	66.98	67.52
05/08/2018	67.66	69.2	67.24	67.72
05/09/2018	67.28	67.59	65.5748	65.8
05/10/2018	65.85	66.52	65.57	66.02
05/11/2018	66.11	67.195	66.11	66.92
05/14/2018	67.34	67.6	66.14	66.64
05/15/2018	66.55	68.3575	66.1	68.03
05/16/2018	68.03	70.14	67.72	69.74
05/17/2018	69.75	70.39	69.315	69.49
05/18/2018	68.94	69.64	68.4	68.42
05/21/2018	69.01	70.66	68.92	70.07
05/22/2018	70.6	71.41	69.71	69.99
05/23/2018	69.75	69.89	68.87	69.54
05/24/2018	69.62	70.67	69.45	70.47
05/25/2018	70.76	72.74	70.645	71.68
05/29/2018	70.99	71.52	69.04	69.52
05/30/2018	69.58	69.86	68.985	69.8
05/31/2018	69.96	70.53	69.2	69.59
06/01/2018	70	70.44	69.1	69.25
06/04/2018	69.36	70.495	69.36	69.98
06/05/2018	69.72	69.92	68.57	69.32
06/06/2018	68.14	70.53	67.93	70.36
06/07/2018	70.2	70.21	68.92	69.54
06/08/2018	69.37	70.15	69.07	69.99
06/11/2018	70.83	73.29	70.56	72.15
06/12/2018	72.4	72.745	71.42	72.39
06/13/2018	72.87	73.52	72.38	72.5
06/14/2018	73	74.04	72.63	73.02
06/15/2018	72.97	74	72.28	73.89
06/18/2018	73.34	74.75	72.75	74.49
06/19/2018	73.8	74.25	72.38	73
06/20/2018	73.12	74.61	72.88	74.07
06/21/2018	73.78	75.44	73.78	74.42
06/22/2018	74.19	75.53	72.795	72.94
06/25/2018	72.8	72.8	70.82	71.33
06/26/2018	71.39	71.77	70.57	71.02
06/27/2018	71.08	71.23	69.53	69.57
06/28/2018	69.68	69.8222	68.49	69.44
06/29/2018	69.76	70.37	69.64	69.73
07/02/2018	69.4	70.99	69.21	70.92
07/03/2018	69.78	70.97	69.4	70.16
07/05/2018	70.55	71.1625	70.42	70.92
07/06/2018	71.01	71.37	70.565	70.96
07/09/2018	71.23	72.19	70.69	71.79
07/10/2018	71.77	71.77	70.25	71.3
07/11/2018	70.4	70.7	67.94	68.88
07/12/2018	69.53	71.34	68.86	71.04
07/13/2018	70.93	72.24	70.93	72.1
07/16/2018	72.33	72.751	71.52	72.26
07/17/2018	72.21	73.175	71.98	72.62
07/18/2018	75.6	79.49	75.56	79
07/19/2018	80	80.92	79.31	80.59
07/20/2018	80.55	81.55	80.22	80.91
07/23/2018	80.77	81.91	80.42	81.59
07/24/2018	81.75	81.8	79.55	80.04
07/25/2018	80.4	81.01	79.94	80.56
07/26/2018	80.45	82.04	80.13	81.24
07/27/2018	81.03	81.78	79.6	80.01
07/30/2018	79.62	80.9199	79.5	80.07
07/31/2018	80.26	81.055	80.07	80.4
08/01/2018	80.77	81.26	79.83	80.02
08/02/2018	79.2	80.93	78.7	80.85
08/03/2018	80.89	81.64	80.54	81.34
08/06/2018	81.27	82.26	81.04	81.83
08/07/2018	82.32	82.8452	82.02	82.32
08/08/2018	82.64	83.45	82.41	82.79
08/09/2018	82.91	83.6625	82.49	82.75
08/10/2018	82.25	82.33	80.65	81.72
08/13/2018	81.81	82.18	80.72	81.21
08/14/2018	81.05	82.44	81.02	81.44
08/15/2018	81.26	82.005	80.35	81.87
08/16/2018	82.14	82.74	81.04	81.9
08/17/2018	81.69	82.21	81.52	82.01
08/20/2018	82.41	85.33	82.13	85.22
08/21/2018	85.47	86.6	85.08	85.66
08/22/2018	85.23	85.46	84.365	84.53
08/23/2018	84.6	85.59	84.36	84.74
08/24/2018	84.49	85.52	83.71	85.14
08/27/2018	85.7	86.32	85.57	85.94
08/28/2018	86.04	87.37	85.89	86.82
08/29/2018	86.99	87.44	86.4	87.11
08/30/2018	86.86	87.59	86.51	86.92
08/31/2018	86.9	87.67	86.67	87.42
09/04/2018	87.84	88.84	87.66	88.3
09/05/2018	88.64	89.075	86.26	88.19
09/06/2018	88.16	88.44	86.5	87.13
09/07/2018	87.01	89.48	86.5	87.68
09/10/2018	87.68	88.45	87.15	88.09
09/11/2018	87.96	89.35	87.8319	89.12
09/12/2018	88.9	89.21	87.44	87.8
09/13/2018	87.98	90.2	87.83	89.58
09/14/2018	89.74	90.48	89.49	90.33
09/17/2018	90.5	91.389	89.94	90.16
09/18/2018	89.34	90.53	88.65	90.11
09/19/2018	90.02	90.61	89.18	89.35
09/20/2018	89.84	89.9244	88.91	89.12
09/21/2018	89.57	90.25	87.11	89.94
09/24/2018	89.83	89.83	87.0299	87.84
09/25/2018	87.83	88.04	86.8205	87.92
09/26/2018	88.85	89.46	88.46	88.97
09/27/2018	88.93	89.99	88.24	88.34
09/28/2018	88.33	89.34	88.29	89.06
10/01/2018	89.29	89.58	87.52	87.61
10/02/2018	87.24	87.44	85.84	86.71
10/03/2018	87.02	87.92	86.82	87.39
10/04/2018	87.03	87.76	85.52	86.04
10/05/2018	86.12	86.75	84.02	84.14
10/08/2018	84	84.49	82.37	83.68
10/09/2018	83.71	84.41	81.28	81.43
10/10/2018	82.8	82.8	78.87	78.93
10/11/2018	81.09	81.98	78.93	80.12
10/12/2018	81.31	81.47	79.3283	80.18
10/15/2018	80.4	81.95	80.1	81.34
10/16/2018	81.6	84.21	81.23	83.52
10/17/2018	88.02	89.48	86.16	88.49
10/18/2018	89	89.61	86.52	87.09
10/19/2018	87.26	88.83	87.02	87.43
10/22/2018	87.84	89.23	87.34	88.61
10/23/2018	87.02	87.61	84.435	86.33
10/24/2018	86.07	86.71	81.92	82.19
10/25/2018	82.69	86.27	82.48	85.6
10/26/2018	84.1	85.58	82.84	84.63
10/29/2018	85.98	86.95	83.92	84.99
10/30/2018	84.38	86.25	84.38	85.85
10/31/2018	87.25	87.7	85.37	85.51
11/01/2018	85.62	88.47	85.62	88.04
11/02/2018	88.47	90.28	88.005	88.68
11/05/2018	88.98	89.82	88.28	89.47
11/06/2018	90	90.25	88.83	89.64
11/07/2018	90.22	92.33	89.65	92.16
11/08/2018	92.09	92.85	91.53	92.56
11/09/2018	92.41	93.6	91.74	92.35
11/12/2018	92.36	92.69	91.03	91.2
11/13/2018	91.63	93.38	91.63	92.6
11/14/2018	93.03	93.47	91.38	91.79
11/15/2018	91.4	92.66	89.02	91.98
11/16/2018	91.84	92.6	90.07	92.26
11/19/2018	92.32	92.95	91.16	92.09
11/20/2018	91.2	92.79	90.45	91.77
11/21/2018	91.92	93.38	91.82	92.86
11/23/2018	93.27	95.075	92.79	94.84
11/26/2018	95.56	95.81	91.73	91.75
11/27/2018	92.37	94.1929	92.1283	93.38
11/28/2018	94.11	94.72	93.42	94.48
11/29/2018	94.04	95.45	94.03	95.07
11/30/2018	94.9	96.8	94.9	96.7
12/03/2018	97.67	97.85	95.96	96.46
12/04/2018	95.03	95.53	90.54	91.94
12/06/2018	90.94	93.23	90.1685	93.03
12/07/2018	92.24	92.65	87.61	88.23
12/10/2018	88.05	89.87	87.07	88.55
12/11/2018	89.49	89.65	87.53	88.14
12/12/2018	88.92	90.295	88.35	89.63
12/13/2018	89.63	90.15	86.23	87.48
12/14/2018	86.58	89.85	86.58	87.74
12/17/2018	87.88	88.15	85.92	86.21
12/18/2018	87.17	88.88	87.17	87.8
12/19/2018	87.78	88.69	85.39	86.37
12/20/2018	86.28	86.89	83.26	84.41
12/21/2018	84.04	85.5	81.25	81.47
12/24/2018	80.91	81.26	79.05	79.12
12/26/2018	79.85	83.98	79.85	83.8
12/27/2018	82.82	83.5093	79.44	83.04
12/28/2018	83.54	84.74	82.63	83.17
12/31/2018	83.74	84.61	82.92	83.73

Menu

Create your free account now!

UAL: United Airlines Holdings, Inc. Historical Data

2018 Historical Chart

Average

Low

High