UAL - United Continental Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201880.5581.5580.2280.9180.914,549,137
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
May 25, 201870.7672.7470.6571.6871.683,972,500
May 24, 201869.6270.6769.4570.4770.472,010,600
May 23, 201869.7569.8968.8769.5469.541,837,600
May 22, 201870.6071.4169.7169.9969.993,242,100
May 21, 201869.0170.6668.9270.0770.073,530,500
May 18, 201868.9469.6468.4068.4268.423,733,700
May 17, 201869.7570.3969.3269.4969.492,726,300
May 16, 201868.0370.1467.7269.7469.743,385,500
May 15, 201866.5568.3666.1068.0368.033,262,100
May 14, 201867.3467.6066.1466.6466.642,775,400
May 11, 201866.1167.1966.1166.9266.922,887,300
May 10, 201865.8566.5265.5766.0266.022,689,200
May 09, 201867.2867.5965.5765.8065.804,415,100
May 08, 201867.6669.2067.2467.7267.722,705,400
May 07, 201868.4868.6766.9867.5267.522,100,400
May 04, 201867.1568.8467.1568.3268.322,171,200
May 03, 201867.9267.9266.5367.5267.522,211,400
May 02, 201868.1669.3567.8067.9267.923,010,000
May 01, 201867.5968.4467.0768.3868.382,122,200
Apr 30, 201867.8568.7867.4467.5467.542,468,300
Apr 27, 201866.8468.2366.8467.8667.862,662,200
Apr 26, 201867.3667.3665.4566.6266.625,467,000
Apr 25, 201868.7168.8867.1468.5168.513,728,600
Apr 24, 201870.6570.8367.7268.9568.953,815,300
Apr 23, 201872.1872.2569.7170.3370.333,648,400
Apr 20, 201870.4272.6070.4271.7571.756,263,000
Apr 19, 201870.6271.1969.1370.2370.236,380,100
Apr 18, 201869.5072.1067.6370.5870.5810,265,400
Apr 17, 201867.7468.2466.7567.3467.344,754,100
Apr 16, 201866.7568.1866.7167.3167.312,831,800
Apr 13, 201866.7267.3266.1366.5466.542,665,900
Apr 12, 201865.6466.8865.3266.1066.104,800,400
Apr 11, 201867.0267.8764.8064.8764.875,370,100
Apr 10, 201869.2669.5066.5867.5967.595,342,700
Apr 09, 201869.2869.7368.2868.5268.525,259,400
Apr 06, 201870.2970.5568.0068.6368.633,699,800
Apr 05, 201870.2371.2169.8670.6970.693,151,100
Apr 04, 201868.2570.1367.9469.9969.993,147,600
Apr 03, 201867.1669.6167.0769.1969.194,385,300
Apr 02, 201869.1269.3065.6066.7766.773,988,800
Mar 29, 201868.0770.0468.0769.4769.473,003,800
Mar 28, 201868.3768.6967.2367.9167.913,062,000
Mar 27, 201868.7269.9167.8168.1868.183,481,500
Mar 26, 201868.3968.6867.3268.4868.482,693,700
Mar 23, 201868.7568.9867.3367.3967.392,899,300
Mar 22, 201869.4670.4968.4468.4568.453,475,500
Mar 21, 201869.1270.6468.8169.9469.942,619,500
Mar 20, 201870.4370.9670.0870.4870.482,018,700
Mar 19, 201871.0371.1069.5170.1370.132,237,900
Mar 16, 201870.4271.4570.1070.8870.885,085,200
Mar 15, 201870.9871.4269.9370.1470.143,463,500
Mar 14, 201872.3573.2470.4470.7470.744,138,900
Mar 13, 201872.8773.4172.4772.6072.604,832,200
Mar 12, 201871.8272.1070.4072.0072.003,738,300
Mar 09, 201870.5071.6469.7371.5571.555,646,100
Mar 08, 201868.3270.5568.0569.8769.877,131,600
Mar 07, 201866.8167.9166.5367.8167.812,734,100
Mar 06, 201867.2167.8166.2967.5267.522,472,000
Mar 05, 201866.8267.9266.4167.2167.213,036,200
Mar 02, 201866.8767.6965.6767.5167.513,234,600
Mar 01, 201867.7869.3467.0267.5467.544,109,100
Feb 28, 201868.0068.6167.3367.7967.793,042,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...