UAL - United Airlines Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201985.0685.6582.2282.5382.533,674,600
Aug 22, 201985.3085.8784.6985.5685.561,310,100
Aug 21, 201984.6785.6784.6385.2985.291,672,600
Aug 20, 201983.6584.4383.2184.0384.031,495,000
Aug 19, 201984.0284.9383.8183.8983.892,268,800
Aug 16, 201982.2583.3181.8482.9482.942,260,500
Aug 15, 201982.0482.2380.8381.6281.623,225,800
Aug 14, 201983.0583.5880.7881.9581.953,250,500
Aug 13, 201984.1586.2883.5384.5684.562,662,800
Aug 12, 201986.2486.2483.9584.7184.712,185,000
Aug 09, 201987.4687.8386.1086.9886.982,078,700
Aug 08, 201986.7187.9886.5987.6387.631,419,900
Aug 07, 201984.7286.9684.0386.4886.482,380,100
Aug 06, 201985.9186.5784.9785.4685.462,369,900
Aug 05, 201988.8888.8884.8085.5985.593,721,800
Aug 02, 201990.0190.2588.8389.4389.432,281,800
Aug 01, 201992.0393.0489.7390.4990.492,518,700
Jul 31, 201993.5693.8291.4891.9191.912,125,300
Jul 30, 201992.8393.9792.4893.9393.931,717,200
Jul 29, 201993.4494.0593.1393.4493.441,957,100
Jul 26, 201994.0294.4493.2393.3693.361,684,800
Jul 25, 201994.1995.1192.9693.9393.933,196,100
Jul 24, 201994.9195.4694.2495.1195.112,344,400
Jul 23, 201994.1494.9893.7594.9394.932,105,100
Jul 22, 201994.0795.0693.7793.8393.832,305,100
Jul 19, 201995.3896.0393.5493.8393.833,360,700
Jul 18, 201994.3295.4893.8895.2895.283,300,500
Jul 17, 201994.0395.2592.3494.7894.786,019,500
Jul 16, 201991.8194.5091.8093.9293.924,706,100
Jul 15, 201991.6092.4391.1591.3291.322,388,300
Jul 12, 201989.7091.5289.6391.2391.232,894,800
Jul 11, 201989.5190.6089.0089.4889.482,262,300
Jul 10, 201990.3191.0788.9289.5189.512,395,300
Jul 09, 201990.3890.9389.2189.4689.463,912,800
Jul 08, 201990.1691.4890.1090.6790.672,514,600
Jul 05, 201990.3990.9589.0790.5990.593,227,300
Jul 03, 201989.1491.0889.1490.6790.671,647,100
Jul 02, 201989.2190.0087.9588.8788.872,237,200
Jul 01, 201988.8489.7287.7788.4588.454,016,500
Jun 28, 201986.6687.7486.6687.5587.553,025,400
Jun 27, 201985.6586.8685.1386.4386.431,394,800
Jun 26, 201985.3885.8184.7585.3385.332,034,700
Jun 25, 201986.6387.2384.8185.0685.062,480,900
Jun 24, 201986.7887.1186.0686.5586.551,507,800
Jun 21, 201986.3188.1686.3186.7286.722,461,900
Jun 20, 201989.3289.4185.8987.1487.143,261,900
Jun 19, 201987.7688.8887.1488.6688.662,091,600
Jun 18, 201987.4288.6687.1187.4087.401,694,100
Jun 17, 201987.2787.5686.3186.7786.771,820,600
Jun 14, 201987.0787.9186.0187.1287.121,652,500
Jun 13, 201984.0587.7484.0587.1187.113,864,900
Jun 12, 201982.8684.2982.8483.7983.791,999,800
Jun 11, 201983.3483.7882.0782.7782.771,894,400
Jun 10, 201983.6284.5482.5782.6782.671,697,800
Jun 07, 201983.0984.8583.0983.2783.271,475,700
Jun 06, 201983.1484.0181.9382.9682.962,390,200
Jun 05, 201980.9481.9880.4981.8581.852,002,500
Jun 04, 201978.8680.6778.5580.5280.523,026,500
Jun 03, 201977.3878.7377.3577.7277.722,065,200
May 31, 201978.5279.5277.4077.6577.653,553,800
May 30, 201979.2980.4079.0479.4779.471,528,900
May 29, 201979.5079.5378.1079.2579.253,133,100
May 28, 201980.5080.7979.6679.9079.902,242,100
May 24, 201981.2581.7580.4780.7980.792,266,300
May 23, 201981.3081.9679.7780.9180.912,231,100
May 22, 201982.4083.0081.7081.8881.881,505,800
May 21, 201982.5083.3782.4282.9782.972,162,600
May 20, 201981.3982.4881.0081.7481.742,355,600
May 17, 201982.1382.4781.2381.5081.502,857,900
May 16, 201982.4283.6582.0582.5882.581,803,300
May 15, 201982.4083.2781.3382.3582.352,371,000
May 14, 201982.2683.7781.9383.4583.451,928,500
May 13, 201983.0383.1981.4482.0782.073,908,100
May 10, 201983.5085.1980.9984.7984.792,841,900
May 09, 201983.8484.1581.8184.1284.122,329,000
May 08, 201985.2586.0984.2584.6484.641,900,500
May 07, 201986.7586.7684.6285.6885.682,400,000
May 06, 201987.1488.0386.5287.7987.791,620,400
May 03, 201988.5089.0688.2788.5088.501,165,000
May 02, 201988.0689.2988.0188.3188.311,868,600
May 01, 201989.0689.7187.7887.9487.942,239,600
Apr 30, 201989.6690.1688.6488.8688.862,688,200
Apr 29, 201988.0289.8888.0289.6189.612,561,900
Apr 26, 201986.5688.4386.4987.9487.941,544,900
Apr 25, 201987.5789.1586.6786.8686.862,152,800
Apr 24, 201988.1088.9687.6188.0388.032,049,900
Apr 23, 201987.4988.5087.2687.9787.972,220,800
Apr 22, 201987.7788.5587.1587.5687.562,060,600
Apr 18, 201989.6789.8187.4688.2888.283,508,300
Apr 17, 201987.9489.7387.2989.2489.246,963,700
Apr 16, 201984.8185.6784.3985.1785.173,747,800
Apr 15, 201985.3185.4384.0884.5284.522,324,200
Apr 12, 201986.1986.5085.3085.4985.494,507,500
Apr 11, 201984.5686.4284.5685.7585.752,570,200
Apr 10, 201985.3385.5583.6184.5284.523,547,300
Apr 09, 201984.0984.6483.4684.2584.252,016,700
Apr 08, 201984.6085.1283.8084.5884.581,853,000
Apr 05, 201984.9585.7584.5284.9184.913,018,100
Apr 04, 201984.5185.2783.5484.6484.641,748,400
Apr 03, 201983.2584.9283.1084.2084.204,047,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...