UAL - United Continental Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201759.3960.0059.2759.6959.691,799,300
Nov 21, 201758.8659.7758.7859.7159.712,871,200
Nov 20, 201758.2658.8357.8258.7658.763,108,400
Nov 17, 201758.4158.5957.8058.2058.204,260,100
Nov 16, 201758.0758.7657.5958.6858.683,133,300
Nov 15, 201756.9957.6956.5157.4957.494,940,200
Nov 14, 201757.7057.9956.6057.2057.205,187,700
Nov 13, 201758.2258.5557.7257.8157.814,480,000
Nov 10, 201758.3459.1858.2958.5258.523,180,000
Nov 09, 201758.4258.9857.9358.3958.393,571,100
Nov 08, 201758.5559.3058.3958.9258.922,651,400
Nov 07, 201760.0160.1958.6458.7158.713,681,300
Nov 06, 201759.4460.7959.2659.9259.923,948,900
Nov 03, 201758.4159.8258.1559.6559.654,924,800
Nov 02, 201758.4458.8758.1358.2758.273,872,100
Nov 01, 201758.2058.9458.1158.6458.644,799,000
Oct 31, 201759.0359.2058.4658.4858.485,161,700
Oct 30, 201759.7859.9958.6559.0459.045,278,900
Oct 27, 201760.1560.7959.6260.2560.254,894,500
Oct 26, 201760.2661.3359.4759.9559.959,846,800
Oct 25, 201760.4160.5859.4259.9259.926,596,500
Oct 24, 201758.9060.0758.0459.9159.918,758,200
Oct 23, 201760.0460.0758.8759.1059.106,910,600
Oct 20, 201760.0061.1559.3459.9059.9010,397,400
Oct 19, 201766.3966.7259.5659.7859.7829,908,900
Oct 18, 201767.5568.4867.4467.9967.995,309,300
Oct 17, 201767.1267.9466.8067.5167.514,806,900
Oct 16, 201767.6467.7166.7366.9566.953,901,700
Oct 13, 201766.5967.6166.5967.5767.574,082,100
Oct 12, 201767.1767.5566.5966.6466.643,431,900
Oct 11, 201767.8068.7667.1467.4067.406,701,100
Oct 10, 201767.8269.6267.4167.7267.7210,299,500
Oct 09, 201765.2665.4764.3964.7064.702,728,800
Oct 06, 201764.3365.9864.1465.2565.253,979,600
Oct 05, 201764.3664.5863.7264.3264.324,059,900
Oct 04, 201764.6465.7864.3464.4764.475,469,400
Oct 03, 201760.3864.2360.2064.1464.146,821,700
Oct 02, 201760.9061.1059.9960.4360.434,460,300
Sep 29, 201761.2261.4960.7660.8860.883,995,500
Sep 28, 201760.8261.8960.7961.1661.164,063,000
Sep 27, 201759.9961.0059.6960.9260.924,891,300
Sep 26, 201759.5660.0959.3059.6859.683,977,200
Sep 25, 201758.6959.4858.5259.4459.444,728,100
Sep 22, 201758.5659.3158.3058.8058.804,279,700
Sep 21, 201758.1858.9557.7058.5358.534,222,900
Sep 20, 201757.5858.8357.3458.0658.065,521,700
Sep 19, 201758.0958.7457.5057.5457.545,330,100
Sep 18, 201759.8559.9858.0558.1158.116,514,100
Sep 15, 201759.8060.2459.1359.8059.8010,105,100
Sep 14, 201761.6761.6760.9061.2561.254,067,000
Sep 13, 201761.2461.9860.6061.6661.664,823,100
Sep 12, 201760.6261.4060.0361.2461.245,374,400
Sep 11, 201759.0660.6858.8360.4660.466,732,700
Sep 08, 201758.4859.0958.3358.3858.384,086,000
Sep 07, 201760.3860.8858.4558.5858.586,936,500
Sep 06, 201758.9360.3857.7460.3360.3310,848,800
Sep 05, 201762.0063.0861.1061.1061.105,522,500
Sep 01, 201762.5462.7361.6662.4362.433,868,400
Aug 31, 201762.4963.0461.8961.9661.963,909,300
Aug 30, 201762.7362.7661.9462.0262.024,694,700
Aug 29, 201762.1163.3662.0562.8962.895,212,800
Aug 28, 201763.2163.2462.3763.1563.154,138,000
Aug 25, 201761.7063.5361.5763.3663.364,620,500
Aug 24, 201763.2963.2961.3161.4861.484,637,400
Aug 23, 201764.3664.5362.6262.8362.834,920,200
Aug 22, 201764.9265.3264.1864.7064.703,703,200
Aug 21, 201764.7365.3364.5064.8564.852,899,400
Aug 18, 201764.7765.4964.2764.7564.753,197,000
Aug 17, 201766.7066.8464.5964.7064.703,905,600
Aug 16, 201766.7767.4466.7766.9266.921,972,400
Aug 15, 201767.0267.3066.4866.9666.962,162,800
Aug 14, 201766.5067.2866.4166.7166.713,347,300
Aug 11, 201765.5766.2365.0365.8765.873,512,600
Aug 10, 201766.8266.9665.1165.2465.244,966,400
Aug 09, 201767.3867.9766.8067.0667.063,533,500
Aug 08, 201768.1568.7267.5367.7967.792,640,700
Aug 07, 201769.0969.2968.3668.3968.393,095,700
Aug 04, 201768.3769.3168.1868.9168.913,278,000
Aug 03, 201767.4468.4967.3168.1968.193,752,000
Aug 02, 201768.0168.2766.9367.4467.443,191,600
Aug 01, 201768.1568.5567.5567.8667.862,767,800
Jul 31, 201768.4868.6567.5767.6867.682,509,000
Jul 28, 201767.8868.2767.1367.8867.884,989,600
Jul 27, 201769.0269.0266.4568.0968.097,925,700
Jul 26, 201769.5070.3669.0070.2470.244,442,000
Jul 25, 201771.1471.2869.3569.4869.484,696,300
Jul 24, 201771.2371.8870.3470.4370.434,314,400
Jul 21, 201772.1972.4371.3471.5771.575,996,000
Jul 20, 201774.1074.2572.0372.0872.088,095,700
Jul 19, 201776.2376.7073.7074.2474.2415,491,000
Jul 18, 201779.3079.6878.2978.9078.904,118,000
Jul 17, 201779.6680.1279.1879.7879.782,355,400
Jul 14, 201780.0080.1779.0579.8579.852,127,900
Jul 13, 201780.5081.3979.6780.1780.173,477,700
Jul 12, 201778.7080.8178.6180.5380.535,053,900
Jul 11, 201778.0978.1976.9176.9276.923,516,300
Jul 10, 201778.4979.1277.7778.2678.264,082,400
Jul 07, 201777.9879.2977.5378.9478.944,200,500
Jul 06, 201776.0078.5375.7077.7177.714,312,700
Jul 05, 201775.3576.8674.4376.5476.544,519,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...