UAL - United Continental Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 201988.3789.4588.2588.8488.841,957,900
Feb 20, 201988.2889.2487.2988.5088.503,151,000
Feb 19, 201987.8789.8287.8289.2489.242,224,200
Feb 15, 201989.3589.3588.1188.3188.312,230,300
Feb 14, 201988.2788.7487.5088.1588.151,482,600
Feb 13, 201988.2888.9087.9488.5888.583,680,100
Feb 12, 201989.8990.2787.8887.9787.972,798,500
Feb 11, 201988.8689.4588.1789.1589.152,348,900
Feb 08, 201987.3488.1986.6688.1788.172,197,500
Feb 07, 201989.3389.8487.6787.8687.863,165,300
Feb 06, 201989.1489.8888.4189.7589.752,205,400
Feb 05, 201988.7289.8288.6289.4689.463,083,700
Feb 04, 201987.4788.6387.2888.6288.622,377,400
Feb 01, 201987.2188.5787.1787.4987.491,824,200
Jan 31, 201987.5688.1586.7987.2787.273,762,700
Jan 30, 201985.9087.9785.5587.4787.472,541,300
Jan 29, 201984.7085.7684.6085.6785.672,273,900
Jan 28, 201983.1785.2083.1084.6084.602,762,400
Jan 25, 201984.7085.1783.5584.1484.144,745,100
Jan 24, 201984.5085.6983.7284.0384.034,740,300
Jan 23, 201983.7084.9682.6382.8882.883,916,500
Jan 22, 201985.3785.4182.8983.3483.343,776,300
Jan 18, 201987.1487.1985.5585.5985.593,797,600
Jan 17, 201986.6587.2685.5386.7486.743,571,300
Jan 16, 201986.8587.7585.5686.3686.3610,840,600
Jan 15, 201980.5982.1080.0081.2081.205,971,900
Jan 14, 201979.2880.3978.6879.9179.913,951,200
Jan 11, 201980.6880.9779.2380.0780.074,325,300
Jan 10, 201980.7381.7977.3981.3781.377,376,200
Jan 09, 201981.2383.9281.2383.7683.765,332,600
Jan 08, 201983.3084.6281.8982.3882.383,910,000
Jan 07, 201982.5783.9281.4583.2383.232,653,000
Jan 04, 201980.8883.9580.7782.6882.683,808,300
Jan 03, 201983.2683.2678.3880.0080.006,426,200
Jan 02, 201981.6984.2981.4184.1884.182,973,400
Dec 31, 201883.7484.6182.9283.7383.732,663,700
Dec 28, 201883.5484.7482.6383.1783.172,257,400
Dec 27, 201882.8283.5179.4483.0483.044,128,500
Dec 26, 201879.8583.9879.8583.8083.805,253,400
Dec 24, 201880.9181.2679.0579.1279.123,338,600
Dec 21, 201884.0485.5081.2581.4781.4710,687,300
Dec 20, 201886.2886.8983.2684.4184.413,966,500
Dec 19, 201887.7888.6985.3986.3786.372,715,100
Dec 18, 201887.1788.8887.1787.8087.803,276,800
Dec 17, 201887.8888.1585.9286.2186.214,051,900
Dec 14, 201886.5889.8586.5887.7487.742,800,700
Dec 13, 201889.6390.1586.2387.4887.483,776,400
Dec 12, 201888.9290.3088.3589.6389.632,868,500
Dec 11, 201889.4989.6587.5388.1488.144,525,100
Dec 10, 201888.0589.8787.0788.5588.553,089,500
Dec 07, 201892.2492.6587.6188.2388.235,052,600
Dec 06, 201890.9493.2390.1793.0393.033,766,800
Dec 04, 201895.0395.5390.5491.9491.945,576,500
Dec 03, 201897.6797.8595.9696.4696.462,800,600
Nov 30, 201894.9096.8094.9096.7096.704,034,100
Nov 29, 201894.0495.4594.0395.0795.073,617,700
Nov 28, 201894.1194.7293.4294.4894.483,438,600
Nov 27, 201892.3794.1992.1393.3893.384,035,900
Nov 26, 201895.5695.8191.7391.7591.754,244,700
Nov 23, 201893.2795.0892.7994.8494.842,688,700
Nov 21, 201891.9293.3891.8292.8692.863,771,600
Nov 20, 201891.2092.7990.4591.7791.773,232,500
Nov 19, 201892.3292.9591.1692.0992.092,684,600
Nov 16, 201891.8492.6090.0792.2692.262,837,900
Nov 15, 201891.4092.6689.0291.9891.983,691,500
Nov 14, 201893.0393.4791.3891.7991.792,387,000
Nov 13, 201891.6393.3891.6392.6092.603,696,600
Nov 12, 201892.3692.6991.0391.2091.202,903,200
Nov 09, 201892.4193.6091.7492.3592.354,254,100
Nov 08, 201892.0992.8591.5392.5692.562,460,300
Nov 07, 201890.2292.3389.6592.1692.163,792,200
Nov 06, 201890.0090.2588.8389.6489.642,187,400
Nov 05, 201888.9889.8288.2889.4789.472,735,500
Nov 02, 201888.4790.2888.0188.6888.683,335,900
Nov 01, 201885.6288.4785.6288.0488.043,398,900
Oct 31, 201887.2587.7085.3785.5185.513,796,500
Oct 30, 201884.3886.2584.3885.8585.854,363,200
Oct 29, 201885.9886.9583.9284.9984.993,902,000
Oct 26, 201884.1085.5882.8484.6384.633,364,300
Oct 25, 201882.6986.2782.4885.6085.604,328,600
Oct 24, 201886.0786.7181.9282.1982.195,220,800
Oct 23, 201887.0287.6184.4486.3386.335,809,000
Oct 22, 201887.8489.2387.3488.6188.613,820,100
Oct 19, 201887.2688.8387.0287.4387.434,582,700
Oct 18, 201889.0089.6186.5287.0987.094,979,800
Oct 17, 201888.0289.4886.1688.4988.4910,329,500
Oct 16, 201881.6084.2181.2383.5283.524,965,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...