UAL Historical Prices | United Continental Holdings Stock

Dow

0.34% Nasdaq

0.16%

United Continental Holdings, Inc. (UAL)

-NYSE

33.35 May 21, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	34.14	34.39	33.06	33.35	9,310,500	33.35
May 20, 2013	34.87	35.27	34.22	34.29	2,713,700	34.29
May 17, 2013	34.73	35.11	34.31	34.75	3,934,100	34.75
May 16, 2013	34.60	34.97	34.00	34.50	4,348,600	34.50
May 15, 2013	33.33	35.16	33.33	34.42	4,832,500	34.42
May 14, 2013	33.15	33.43	32.97	33.29	2,463,000	33.29
May 13, 2013	32.88	33.07	32.54	32.92	4,380,200	32.92
May 10, 2013	32.79	33.09	32.68	32.88	2,074,000	32.88
May 9, 2013	33.34	33.67	32.45	32.56	3,335,400	32.56
May 8, 2013	33.45	33.92	33.03	33.28	4,821,500	33.28
May 7, 2013	33.63	33.70	33.28	33.38	1,465,700	33.38
May 6, 2013	33.08	33.74	33.05	33.55	2,280,100	33.55
May 3, 2013	32.83	33.82	32.67	33.01	3,410,900	33.01
May 2, 2013	32.02	32.69	31.80	32.60	2,257,000	32.60
May 1, 2013	32.36	32.78	31.58	32.01	4,396,700	32.01
Apr 30, 2013	32.17	32.69	31.67	32.30	4,148,300	32.30
Apr 29, 2013	31.00	32.15	31.00	32.00	4,215,000	32.00
Apr 26, 2013	31.00	31.31	30.66	31.14	3,436,300	31.14
Apr 25, 2013	31.18	31.88	30.63	30.89	5,518,800	30.89
Apr 24, 2013	31.10	31.71	30.51	31.39	5,438,800	31.39
Apr 23, 2013	29.78	31.90	29.76	31.10	7,478,300	31.10
Apr 22, 2013	30.60	30.60	29.77	30.15	3,080,400	30.15
Apr 19, 2013	30.27	30.92	30.16	30.60	3,433,900	30.60
Apr 18, 2013	30.91	30.93	29.99	30.23	4,273,200	30.23
Apr 17, 2013	30.71	31.01	30.23	30.91	4,025,700	30.91
Apr 16, 2013	29.68	30.93	29.68	30.86	4,068,800	30.86
Apr 15, 2013	30.51	30.59	28.95	29.09	5,979,800	29.09
Apr 12, 2013	30.18	30.72	30.13	30.28	4,352,300	30.28
Apr 11, 2013	29.80	30.67	29.80	30.27	2,849,700	30.27
Apr 10, 2013	29.53	30.37	29.50	29.83	4,040,100	29.83
Apr 9, 2013	29.93	30.42	29.21	29.29	4,223,000	29.29
Apr 8, 2013	29.39	30.13	28.87	30.05	4,063,300	30.05
Apr 5, 2013	28.40	29.33	27.90	29.27	6,330,300	29.27
Apr 4, 2013	28.76	29.33	28.69	29.30	3,252,900	29.30
Apr 3, 2013	29.56	30.10	28.21	28.66	10,511,900	28.66
Apr 2, 2013	30.57	30.86	29.16	29.38	11,270,600	29.38
Apr 1, 2013	31.27	31.94	30.84	30.97	5,607,500	30.97
Mar 28, 2013	32.28	32.60	31.94	32.01	2,510,900	32.01
Mar 27, 2013	31.60	32.39	31.57	32.33	2,703,900	32.33
Mar 26, 2013	31.90	32.17	31.75	31.79	3,401,400	31.79
Mar 25, 2013	32.07	32.33	31.55	31.90	2,885,300	31.90
Mar 22, 2013	32.32	32.48	31.73	31.87	3,290,400	31.87
Mar 21, 2013	32.17	32.60	32.04	32.30	4,447,300	32.30
Mar 20, 2013	31.97	32.95	31.86	32.50	6,521,400	32.50
Mar 19, 2013	31.35	31.98	31.24	31.80	4,159,300	31.80
Mar 18, 2013	30.68	31.50	30.57	31.20	3,037,700	31.20
Mar 15, 2013	31.12	31.35	30.78	30.94	5,803,200	30.94
Mar 14, 2013	30.78	31.25	30.56	31.17	3,708,700	31.17
Mar 13, 2013	30.05	30.91	29.75	30.84	4,759,300	30.84
Mar 12, 2013	30.59	30.81	29.92	29.95	5,704,100	29.95
Mar 11, 2013	30.93	31.08	30.35	30.61	5,508,700	30.61
Mar 8, 2013	29.99	31.64	29.96	31.35	9,981,800	31.35
Mar 7, 2013	29.30	29.97	29.11	29.61	5,676,300	29.61
Mar 6, 2013	29.67	29.88	29.17	29.30	4,237,800	29.30
Mar 5, 2013	28.89	29.87	28.84	29.55	7,646,300	29.55
Mar 4, 2013	27.22	28.98	27.22	28.82	6,305,400	28.82
Mar 1, 2013	26.58	27.93	26.58	27.38	5,162,000	27.38
Feb 28, 2013	26.96	27.18	26.64	26.71	3,412,100	26.71
Feb 27, 2013	26.01	27.04	25.91	26.96	4,863,800	26.96
Feb 26, 2013	26.29	26.40	25.53	25.98	5,705,100	25.98
Feb 25, 2013	26.58	27.22	26.26	26.29	4,822,100	26.29
Feb 22, 2013	26.00	26.50	25.88	26.36	2,960,900	26.36
Feb 21, 2013	26.27	26.28	25.67	25.91	3,829,700	25.91
Feb 20, 2013	26.64	26.80	26.00	26.08	4,211,600	26.08
Feb 19, 2013	26.31	26.80	26.24	26.75	2,979,000	26.75
Feb 15, 2013	26.03	26.84	25.87	26.37	6,166,800	26.37
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On UAL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

United Continental Holdings, Inc. (UAL)