UAL - United Continental Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201888.0289.4886.1688.8088.807,640,569
Oct 16, 201881.6084.2181.2383.5283.524,941,400
Oct 15, 201880.4081.9580.1081.3481.343,512,600
Oct 12, 201881.3181.4779.3380.1880.182,870,700
Oct 11, 201881.0981.9878.9380.1280.125,567,600
Oct 10, 201882.8082.8078.8778.9378.935,573,800
Oct 09, 201883.7184.4181.2881.4381.434,287,300
Oct 08, 201884.0084.4982.3783.6883.682,897,300
Oct 05, 201886.1286.7584.0284.1484.144,242,500
Oct 04, 201887.0387.7685.5286.0486.042,752,000
Oct 03, 201887.0287.9286.8287.3987.391,945,400
Oct 02, 201887.2487.4485.8486.7186.713,210,500
Oct 01, 201889.2989.5887.5287.6187.612,459,900
Sep 28, 201888.3389.3488.2989.0689.062,091,600
Sep 27, 201888.9389.9988.2488.3488.342,156,200
Sep 26, 201888.8589.4688.4688.9788.972,031,500
Sep 25, 201887.8388.0486.8287.9287.922,061,700
Sep 24, 201889.8389.8387.0387.8487.843,534,900
Sep 21, 201889.5790.2587.1189.9489.944,690,400
Sep 20, 201889.8489.9288.9189.1289.122,409,800
Sep 19, 201890.0290.6189.1889.3589.352,545,600
Sep 18, 201889.3490.5388.6590.1190.111,933,600
Sep 17, 201890.5091.3989.9490.1690.161,646,300
Sep 14, 201889.7490.4889.4990.3390.332,448,500
Sep 13, 201887.9890.2087.8389.5889.583,571,700
Sep 12, 201888.9089.2187.4487.8087.802,467,600
Sep 11, 201887.9689.3587.8389.1289.123,513,400
Sep 10, 201887.6888.4587.1588.0988.093,205,200
Sep 07, 201887.0189.4886.5087.6887.682,442,200
Sep 06, 201888.1688.4486.5087.1387.135,633,000
Sep 05, 201888.6489.0886.2688.1988.194,088,000
Sep 04, 201887.8488.8487.6688.3088.303,083,300
Aug 31, 201886.9087.6786.6787.4287.423,079,500
Aug 30, 201886.8687.5986.5186.9286.921,854,400
Aug 29, 201886.9987.4486.4087.1187.111,907,800
Aug 28, 201886.0487.3785.8986.8286.822,785,000
Aug 27, 201885.7086.3285.5785.9485.941,895,200
Aug 24, 201884.4985.5283.7185.1485.142,389,200
Aug 23, 201884.6085.5984.3684.7484.741,365,400
Aug 22, 201885.2385.4684.3784.5384.531,296,600
Aug 21, 201885.4786.6085.0885.6685.663,152,900
Aug 20, 201882.4185.3382.1385.2285.225,629,900
Aug 17, 201881.6982.2181.5282.0182.011,671,900
Aug 16, 201882.1482.7481.0481.9081.902,041,900
Aug 15, 201881.2682.0180.3581.8781.872,542,300
Aug 14, 201881.0582.4481.0281.4481.441,795,200
Aug 13, 201881.8182.1880.7281.2181.211,832,600
Aug 10, 201882.2582.3380.6581.7281.722,354,100
Aug 09, 201882.9183.6682.4982.7582.751,563,100
Aug 08, 201882.6483.4582.4182.7982.791,498,600
Aug 07, 201882.3282.8582.0282.3282.321,816,900
Aug 06, 201881.2782.2681.0481.8381.832,075,500
Aug 03, 201880.8981.6480.5481.3481.342,009,100
Aug 02, 201879.2080.9378.7080.8580.852,464,600
Aug 01, 201880.7781.2679.8380.0280.024,605,100
Jul 31, 201880.2681.0680.0780.4080.402,567,400
Jul 30, 201879.6280.9279.5080.0780.073,447,700
Jul 27, 201881.0381.7879.6080.0180.013,509,300
Jul 26, 201880.4582.0480.1381.2481.243,915,900
Jul 25, 201880.4081.0179.9480.5680.563,859,900
Jul 24, 201881.7581.8079.5580.0480.043,847,400
Jul 23, 201880.7781.9180.4281.5981.593,541,200
Jul 20, 201880.5581.5580.2280.9180.914,548,800
Jul 19, 201880.0080.9279.3180.5980.5910,213,200
Jul 18, 201875.6079.4975.5679.0079.0015,644,000
Jul 17, 201872.2173.1871.9872.6272.625,675,100
Jul 16, 201872.3372.7571.5272.2672.263,852,500
Jul 13, 201870.9372.2470.9372.1072.103,067,300
Jul 12, 201869.5371.3468.8671.0471.044,584,700
Jul 11, 201870.4070.7067.9468.8868.886,262,000
Jul 10, 201871.7771.7770.2571.3071.302,681,700
Jul 09, 201871.2372.1970.6971.7971.792,240,800
Jul 06, 201871.0171.3770.5770.9670.962,292,600
Jul 05, 201870.5571.1670.4270.9270.923,860,100
Jul 03, 201869.7870.9769.4070.1670.161,630,200
Jul 02, 201869.4070.9969.2170.9270.921,932,600
Jun 29, 201869.7670.3769.6469.7369.732,170,400
Jun 28, 201869.6869.8268.4969.4469.442,236,600
Jun 27, 201871.0871.2369.5369.5769.572,633,900
Jun 26, 201871.3971.7770.5771.0271.022,366,500
Jun 25, 201872.8072.8070.8271.3371.333,305,200
Jun 22, 201874.1975.5372.8072.9472.943,898,700
Jun 21, 201873.7875.4473.7874.4274.422,000,900
Jun 20, 201873.1274.6172.8874.0774.072,021,300
Jun 19, 201873.8074.2572.3873.0073.003,482,800
Jun 18, 201873.3474.7572.7574.4974.494,324,200
Jun 15, 201872.9774.0072.2873.8973.895,148,800
Jun 14, 201873.0074.0472.6373.0273.022,693,200
Jun 13, 201872.8773.5272.3872.5072.502,389,600
Jun 12, 201872.4072.7571.4272.3972.392,489,100
Jun 11, 201870.8373.2970.5672.1572.154,261,300
Jun 08, 201869.3770.1569.0769.9969.992,713,200
Jun 07, 201870.2070.2168.9269.5469.542,875,300
Jun 06, 201868.1470.5367.9370.3670.362,698,300
Jun 05, 201869.7269.9268.5769.3269.322,401,800
Jun 04, 201869.3670.5069.3669.9869.982,434,100
Jun 01, 201870.0070.4469.1069.2569.252,312,400
May 31, 201869.9670.5369.2069.5969.592,275,900
May 30, 201869.5869.8668.9969.8069.802,945,700
May 29, 201870.9971.5269.0469.5269.522,515,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...