UAL - United Continental Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201886.5889.8586.5887.7487.742,671,800
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, 201895.5695.8191.7391.7591.754,145,900
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...