UAL: United Airlines Holdings, Inc. Historical Data

2019 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 86.8787

CLOSE 86.8254

Low

LOW 77.02

High

HIGH 96.03

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	81.69	84.29	81.41	84.18
01/03/2019	83.26	83.26	78.38	80
01/04/2019	80.88	83.95	80.77	82.68
01/07/2019	82.57	83.92	81.45	83.23
01/08/2019	83.3	84.62	81.89	82.38
01/09/2019	81.23	83.92	81.23	83.76
01/10/2019	80.73	81.79	77.39	81.37
01/11/2019	80.68	80.97	79.23	80.07
01/14/2019	79.28	80.39	78.68	79.91
01/15/2019	80.59	82.1	80.0024	81.2
01/16/2019	86.85	87.75	85.56	86.36
01/17/2019	86.65	87.26	85.53	86.74
01/18/2019	87.14	87.19	85.55	85.59
01/22/2019	85.37	85.41	82.89	83.34
01/23/2019	83.7	84.9593	82.63	82.88
01/24/2019	84.5	85.69	83.715	84.03
01/25/2019	84.7	85.17	83.55	84.14
01/28/2019	83.17	85.2	83.1	84.6
01/29/2019	84.7	85.76	84.6	85.67
01/30/2019	85.9	87.965	85.545	87.47
01/31/2019	87.56	88.15	86.785	87.27
02/01/2019	87.21	88.57	87.17	87.49
02/04/2019	87.47	88.63	87.28	88.62
02/05/2019	88.72	89.82	88.62	89.46
02/06/2019	89.14	89.88	88.41	89.75
02/07/2019	89.33	89.84	87.67	87.86
02/08/2019	87.34	88.19	86.66	88.17
02/11/2019	88.86	89.45	88.17	89.15
02/12/2019	89.89	90.2699	87.88	87.97
02/13/2019	88.28	88.9	87.94	88.58
02/14/2019	88.27	88.74	87.5	88.15
02/15/2019	89.35	89.35	88.11	88.31
02/19/2019	87.87	89.82	87.82	89.24
02/20/2019	88.28	89.24	87.29	88.5
02/21/2019	88.37	89.45	88.25	88.84
02/22/2019	88.94	89.65	88.65	89.43
02/25/2019	90.05	90.6	89.38	89.58
02/26/2019	89.57	90.93	89.04	89.53
02/27/2019	88.92	89.26	86.84	87.6
02/28/2019	87.9	88.7	87.22	87.81
03/01/2019	88.46	88.62	85.37	86.92
03/04/2019	87.1	87.24	83.27	84.31
03/05/2019	84.64	85.72	83.82	85.05
03/06/2019	84.89	85.68	84.265	84.33
03/07/2019	83.98	84.2	81.95	82.61
03/08/2019	81.99	82.9	81.62	82.4
03/11/2019	81.94	82.53	81.74	82.38
03/12/2019	82.67	82.91	79.59	79.85
03/13/2019	80.5	81.4	79.88	81.21
03/14/2019	81.2	82.06	81.09	81.49
03/15/2019	81.76	82.48	81.38	81.69
03/18/2019	81.39	81.74	80.5	80.73
03/19/2019	80.93	81.865	80.745	81.34
03/20/2019	81.18	81.4	79.79	79.83
03/21/2019	80.29	81.46	79.69	81
03/22/2019	80.64	80.77	78.75	79.63
03/25/2019	79.68	80.01	78.09	78.12
03/26/2019	78.46	78.82	77.02	77.49
03/27/2019	77.54	79.57	77.5	78.53
03/28/2019	78.99	79.29	77.78	78.6
03/29/2019	79.05	80.05	78.585	79.78
04/01/2019	80.21	81.69	79.56	80.87
04/02/2019	83.19	85.1	82.34	82.77
04/03/2019	83.25	84.92	83.1	84.2
04/04/2019	84.51	85.27	83.54	84.64
04/05/2019	84.95	85.75	84.52	84.91
04/08/2019	84.6	85.12	83.8	84.58
04/09/2019	84.09	84.64	83.455	84.25
04/10/2019	85.33	85.55	83.61	84.52
04/11/2019	84.56	86.42	84.56	85.75
04/12/2019	86.19	86.5	85.3	85.49
04/15/2019	85.31	85.43	84.08	84.52
04/16/2019	84.81	85.67	84.39	85.17
04/17/2019	87.94	89.73	87.285	89.24
04/18/2019	89.67	89.81	87.46	88.28
04/22/2019	87.77	88.55	87.15	87.56
04/23/2019	87.49	88.5	87.26	87.97
04/24/2019	88.1	88.958	87.61	88.03
04/25/2019	87.57	89.15	86.67	86.86
04/26/2019	86.56	88.43	86.49	87.94
04/29/2019	88.02	89.88	88.02	89.61
04/30/2019	89.66	90.16	88.64	88.86
05/01/2019	89.06	89.71	87.78	87.94
05/02/2019	88.06	89.29	88.01	88.31
05/03/2019	88.5	89.06	88.27	88.5
05/06/2019	87.14	88.03	86.52	87.79
05/07/2019	86.75	86.76	84.62	85.68
05/08/2019	85.25	86.09	84.245	84.64
05/09/2019	83.84	84.15	81.81	84.12
05/10/2019	83.5	85.19	80.99	84.79
05/13/2019	83.03	83.19	81.44	82.07
05/14/2019	82.26	83.77	81.93	83.45
05/15/2019	82.4	83.265	81.33	82.35
05/16/2019	82.42	83.65	82.05	82.58
05/17/2019	82.13	82.47	81.23	81.5
05/20/2019	81.39	82.48	81	81.74
05/21/2019	82.5	83.365	82.4237	82.97
05/22/2019	82.4	83	81.7	81.88
05/23/2019	81.3	81.96	79.77	80.91
05/24/2019	81.25	81.75	80.47	80.79
05/28/2019	80.5	80.79	79.66	79.81
05/29/2019	79.5	79.5301	78.1	79.25
05/30/2019	79.29	80.4	79.04	79.47
05/31/2019	78.52	79.52	77.4	77.65
06/03/2019	77.38	78.73	77.35	77.72
06/04/2019	78.86	80.67	78.55	80.52
06/05/2019	80.94	81.98	80.49	81.85
06/06/2019	83.14	84.01	81.9297	82.96
06/07/2019	83.09	84.85	83.09	83.27
06/10/2019	83.62	84.5397	82.57	82.67
06/11/2019	83.34	83.78	82.07	82.77
06/12/2019	82.86	84.29	82.84	83.79
06/13/2019	84.05	87.74	84.05	87.11
06/14/2019	87.07	87.91	86.01	87.12
06/17/2019	87.27	87.56	86.31	86.77
06/18/2019	87.42	88.66	87.105	87.4
06/19/2019	87.76	88.88	87.14	88.66
06/20/2019	89.32	89.41	85.89	87.14
06/21/2019	86.31	88.16	86.31	86.72
06/24/2019	86.78	87.11	86.055	86.55
06/25/2019	86.63	87.23	84.81	85.06
06/26/2019	85.38	85.81	84.75	85.33
06/27/2019	85.65	86.86	85.13	86.43
06/28/2019	86.66	87.74	86.66	87.55
07/01/2019	88.84	89.72	87.77	88.45
07/02/2019	89.21	90	87.95	88.87
07/03/2019	89.14	91.08	89.14	90.67
07/05/2019	90.39	90.95	89.07	90.59
07/08/2019	90.16	91.48	90.1	90.67
07/09/2019	90.38	90.93	89.21	89.46
07/10/2019	90.31	91.07	88.92	89.51
07/11/2019	89.51	90.6	89	89.48
07/12/2019	89.7	91.52	89.625	91.23
07/15/2019	91.6	92.43	91.15	91.32
07/16/2019	91.81	94.4999	91.8	93.92
07/17/2019	94.03	95.246	92.34	94.78
07/18/2019	94.32	95.48	93.88	95.28
07/19/2019	95.38	96.03	93.54	93.83
07/22/2019	94.07	95.06	93.77	93.83
07/23/2019	94.14	94.98	93.75	94.93
07/24/2019	94.91	95.455	94.24	95.11
07/25/2019	94.19	95.11	92.96	93.93
07/26/2019	94.02	94.44	93.23	93.36
07/29/2019	93.44	94.05	93.13	93.44
07/30/2019	92.83	93.97	92.48	93.93
07/31/2019	93.56	93.82	91.48	91.91
08/01/2019	92.03	93.04	89.73	90.49
08/02/2019	90.01	90.245	88.83	89.43
08/05/2019	88.88	88.88	84.8	85.59
08/06/2019	85.91	86.5722	84.97	85.46
08/07/2019	84.72	86.96	84.03	86.48
08/08/2019	86.71	87.98	86.59	87.63
08/09/2019	87.46	87.83	86.1	86.98
08/12/2019	86.24	86.24	83.95	84.71
08/13/2019	84.15	86.28	83.525	84.56
08/14/2019	83.05	83.58	80.78	81.95
08/15/2019	82.04	82.23	80.828	81.62
08/16/2019	82.25	83.31	81.84	82.94
08/19/2019	84.02	84.93	83.805	83.89
08/20/2019	83.65	84.43	83.21	84.03
08/21/2019	84.67	85.67	84.626	85.29
08/22/2019	85.3	85.87	84.69	85.56
08/23/2019	85.06	85.65	82.22	82.53
08/26/2019	83.42	83.63	82.45	83.58
08/27/2019	84.28	84.705	81.75	81.94
08/28/2019	81.52	82.99	81.17	82.45
08/29/2019	83.23	85.13	83.23	84.69
08/30/2019	85.2	85.68	84.09	84.31
09/03/2019	83.64	83.76	82.25	83.15
09/04/2019	83	84.86	83	83.91
09/05/2019	84.69	86.87	84.69	85.84
09/06/2019	86.37	87.44	86.2	86.3
09/09/2019	86.49	87.73	85.91	87.33
09/10/2019	87.2	87.785	86.605	87.56
09/11/2019	87.62	88.87	87.17	88.38
09/12/2019	88.68	89.83	88.55	89.38
09/13/2019	90.41	91.84	89.75	91.35
09/16/2019	88.3	90.1273	88.17	88.76
09/17/2019	89.38	91.26	88.79	89.98
09/18/2019	89.7	90.29	88.94	90.23
09/19/2019	90.35	90.62	89.18	89.42
09/20/2019	89.47	90.0507	88.92	89.09
09/23/2019	88.62	88.88	87.42	88.21
09/24/2019	88.97	89.2	87.51	88.3
09/25/2019	88.24	89.88	88.24	89.17
09/26/2019	89.38	89.55	87.77	88.45
09/27/2019	88.85	90.3	87.82	88.14
09/30/2019	88.4	88.98	87.91	88.41
10/01/2019	89.15	90.19	87.23	87.84
10/02/2019	86	86.85	82.0552	83.69
10/03/2019	83.61	83.61	80.87	83.27
10/04/2019	83.53	84.47	83.12	84.29
10/07/2019	83.61	85.26	83.61	84.85
10/08/2019	84.25	86.12	83.9	84.69
10/09/2019	85.74	87.51	85.73	86.46
10/10/2019	85.39	87.76	84.73	87.34
10/11/2019	88.52	89.13	87.12	87.15
10/14/2019	87.11	87.15	86.24	86.97
10/15/2019	87.28	88.66	86.68	87.88
10/16/2019	89.35	90.84	88.22	89.7
10/17/2019	90.2	90.4068	88.93	89.46
10/18/2019	89.43	90.755	89.33	90.085
10/21/2019	90.49	91.5	90.49	90.78
10/22/2019	90.68	91.05	89.62	89.71
10/23/2019	89.65	90.17	88.95	89.9
10/24/2019	90.59	91.51	89.22	89.81
10/25/2019	89.68	91.84	89.67	91.64
10/28/2019	91.83	92.8	91.78	92.19
10/29/2019	91.88	92.38	90.9	91.03
10/30/2019	91.05	91.89	90.41	91.67
10/31/2019	91.12	91.4	90.41	90.84
11/01/2019	91.65	92.52	91.29	91.65
11/04/2019	92.31	92.96	92.03	92.39
11/05/2019	92.63	93.62	92.46	93.12
11/06/2019	93.42	93.6	92.58	93.34
11/07/2019	94	95.16	93.56	93.8
11/08/2019	93.81	93.86	92.605	93.44
11/11/2019	92.85	93.82	92.67	93.53
11/12/2019	93.44	93.88	92.66	92.72
11/13/2019	92.62	92.98	92.04	92.42
11/14/2019	92.75	92.95	91.9	92.52
11/15/2019	93	93.5	92.32	92.51
11/18/2019	92.45	92.79	91.45	92.77
11/19/2019	93.13	93.72	92.42	93.29
11/20/2019	92.75	93.46	90.85	91.7
11/21/2019	91.88	92.11	90.77	90.97
11/22/2019	91.1	91.94	90.94	91.78
11/25/2019	92.11	93.13	91.55	92.52
11/26/2019	92.48	92.92	92.02	92.76
11/27/2019	93.06	93.67	92.77	93.05
11/29/2019	92.8	93.49	92.51	92.8
12/02/2019	93	93.62	91.44	91.63
12/03/2019	90.6	90.775	88.5	88.87
12/04/2019	89.16	89.81	88.13	88.17
12/05/2019	89.1	89.33	87.6	87.86
12/06/2019	88.79	89.5	88.55	88.58
12/09/2019	88.49	88.58	87.3	87.61
12/10/2019	87.58	87.92	86.36	86.51
12/11/2019	86.47	87.15	86.08	87.02
12/12/2019	87.7	89.9	87.32	88.47
12/13/2019	88.2	89.43	87.42	87.58
12/16/2019	87.95	89.46	87.95	88.63
12/17/2019	88.57	89.99	88.3501	89.36
12/18/2019	89.5	89.98	88.36	88.84
12/19/2019	89.28	89.78	89.0501	89.22
12/20/2019	89.37	89.9	89.05	89.28
12/23/2019	89.72	90.1	89.28	89.44
12/24/2019	89.46	89.63	88.66	89.15
12/26/2019	89.3	89.715	88.8	89.26
12/27/2019	89.31	89.389	88.01	88.37
12/30/2019	88.51	88.8599	87.51	87.96
12/31/2019	87.71	88.46	87.71	88.09

Menu

Create your free account now!

UAL: United Airlines Holdings, Inc. Historical Data

2019 Historical Chart

Average

Low

High