Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
32.53-0.38 (-1.15%)
At close: 04:00PM EDT
32.52 -0.01 (-0.03%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202232.7233.1432.3232.5332.539,129,900
Sep 29, 202233.3433.4532.4132.9132.919,418,200
Sep 28, 202232.6034.0932.1733.9233.9210,074,500
Sep 27, 202232.6633.2431.9132.8332.8312,247,300
Sep 26, 202232.7333.2131.8031.9031.9010,792,000
Sep 23, 202233.6733.9232.2733.0733.0713,266,800
Sep 22, 202236.2036.3034.0134.4534.4512,081,000
Sep 21, 202237.4837.7436.0936.1236.1214,719,700
Sep 20, 202238.6039.3937.6338.1738.179,607,800
Sep 19, 202237.1939.0237.1838.7038.707,951,100
Sep 16, 202237.9337.9937.0137.4837.4810,781,500
Sep 15, 202238.2039.6738.1538.9038.908,411,000
Sep 14, 202237.5638.4736.7138.4338.437,990,000
Sep 13, 202237.7438.5237.6237.7937.797,532,800
Sep 12, 202239.6040.2639.1139.2239.227,832,900
Sep 09, 202239.3639.6139.0439.2639.267,405,000
Sep 08, 202238.1039.5437.9338.8838.8810,188,000
Sep 07, 202236.8538.7236.7538.6038.6011,802,600
Sep 06, 202235.8236.7335.2836.5836.5810,468,400
Sep 02, 202235.6836.1434.9635.3135.319,489,500
Sep 01, 202234.6735.2233.7435.1835.189,399,700
Aug 31, 202236.2636.3234.9735.0135.018,595,600
Aug 30, 202236.4936.7135.5635.9435.946,660,200
Aug 29, 202236.0136.5935.8536.0236.026,334,500
Aug 26, 202238.2638.6236.5636.5736.576,130,200
Aug 25, 202237.6338.5237.5238.2738.276,296,600
Aug 24, 202236.9537.7036.6137.3937.395,387,600
Aug 23, 202236.5737.1236.4036.9136.916,775,000
Aug 22, 202236.5036.5335.6336.3636.368,481,900
Aug 19, 202238.2438.6037.2237.5037.508,143,000
Aug 18, 202238.9639.1538.3839.0639.066,725,400
Aug 17, 202239.5639.6938.4338.9638.968,557,800
Aug 16, 202239.7940.7739.4440.2940.296,924,700
Aug 15, 202239.4240.3239.4039.8639.867,341,000
Aug 12, 202239.1039.4938.6739.3439.346,797,000
Aug 11, 202239.4639.8638.4938.6738.678,371,000
Aug 10, 202238.8439.5538.6138.6938.698,655,400
Aug 09, 202238.2138.3537.2437.8037.807,627,200
Aug 08, 202238.0139.4138.0138.6538.657,352,600
Aug 05, 202238.0138.7937.7637.8237.826,889,300
Aug 04, 202238.6239.0637.8538.6338.638,985,800
Aug 03, 202237.6738.7237.5038.6338.6310,166,200
Aug 02, 202237.2238.1236.7637.2337.238,624,900
Aug 01, 202236.6937.9536.3637.6937.699,471,800
Jul 29, 202236.4937.1236.2436.7536.757,801,500
Jul 28, 202235.8636.8535.4036.7436.7410,248,700
Jul 27, 202236.1836.7435.2936.4236.4210,580,700
Jul 26, 202235.7636.1435.2835.3435.348,151,700
Jul 25, 202236.0336.4135.1936.3436.3410,186,900
Jul 22, 202237.8038.2536.0236.3336.3314,579,700
Jul 21, 202238.8238.9737.2437.4437.4429,856,100
Jul 20, 202241.5041.9740.8541.6841.6812,822,100
Jul 19, 202240.2241.5740.2041.4741.4710,518,100
Jul 18, 202239.7940.5639.1639.3439.3411,729,800
Jul 15, 202238.3838.8337.4438.7838.787,702,500
Jul 14, 202237.3339.0237.0437.8537.859,181,800
Jul 13, 202236.8938.1736.4537.9137.9111,847,700
Jul 12, 202235.5338.6535.5338.2338.2314,459,300
Jul 11, 202236.2136.4935.1835.3735.377,558,000
Jul 08, 202236.7237.6036.3336.4736.479,955,700
Jul 07, 202236.6037.1035.8936.6936.6911,752,100
Jul 06, 202236.5637.1735.8836.6636.669,664,600
Jul 05, 202235.1537.1434.4436.9736.9715,445,700
Jul 01, 202235.5136.5034.8636.4436.4410,923,100
Jun 30, 202234.4635.6433.7335.4235.4212,620,400
Jun 29, 202236.2536.3435.1935.6835.6810,245,100
Jun 28, 202238.1439.8836.8736.9736.9712,406,400
Jun 27, 202238.8238.8237.1237.2037.209,770,100
Jun 24, 202235.5338.6335.5338.5138.5113,245,300
Jun 23, 202236.5036.7034.7735.8135.8111,778,700
Jun 22, 202235.8537.3135.7036.7236.729,030,200
Jun 21, 202237.3537.4535.7836.5036.5010,584,200
Jun 17, 202234.8736.5633.8636.2836.2819,451,800
Jun 16, 202236.4336.5934.3534.7834.7815,128,000
Jun 15, 202237.5338.8237.1037.8937.8916,355,300
Jun 14, 202237.4837.7636.0536.9936.9912,608,800
Jun 13, 202239.8439.9036.7737.0237.0217,493,500
Jun 10, 202241.6843.3240.7741.1641.1616,474,700
Jun 09, 202244.3144.5642.6742.7042.7010,364,600
Jun 08, 202245.4246.3044.5044.6044.608,219,300
Jun 07, 202244.5046.5844.1746.4546.4510,441,700
Jun 06, 202245.0245.3844.1344.7644.767,860,200
Jun 03, 202244.8444.9143.4244.4344.4310,413,100
Jun 02, 202245.4446.0944.0045.7745.778,383,500
Jun 01, 202248.2348.3144.5845.4945.4912,460,200
May 31, 202246.7948.5046.3147.6347.6316,931,800
May 27, 202246.4248.6346.4048.4148.4110,995,200
May 26, 202243.7346.6443.6446.0746.0713,896,000
May 25, 202241.4143.2441.2343.0843.0811,007,500
May 24, 202243.6543.9941.0041.5741.5713,328,500
May 23, 202244.1445.1143.3644.7644.7610,144,100
May 20, 202245.0045.2742.2643.5543.5512,924,300
May 19, 202243.9445.3643.8744.2144.2110,157,800
May 18, 202246.2147.1644.2744.6344.6312,138,100
May 17, 202245.4247.1045.4046.9746.9713,756,400
May 16, 202243.1744.6042.9843.5443.549,832,100
May 13, 202242.3543.6442.1943.2743.2713,874,700
May 12, 202242.2542.8240.1141.5041.5019,112,400
May 11, 202243.9145.9842.9443.1843.1815,388,000
May 10, 202244.2044.8543.0844.1244.1214,104,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement