UAL - United Airlines Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 202081.0281.4479.4079.5579.553,118,500
Feb 13, 202081.0081.7480.3780.9980.992,998,800
Feb 12, 202081.0882.6081.0082.2082.202,907,100
Feb 11, 202080.0281.4579.9480.5380.532,763,600
Feb 10, 202078.9579.6177.7879.4779.473,492,700
Feb 07, 202080.0080.2478.6579.4879.483,129,700
Feb 06, 202082.4082.7279.7980.5080.505,218,800
Feb 05, 202080.7682.3680.0581.8581.856,993,700
Feb 04, 202076.6479.5376.5078.8978.896,423,900
Feb 03, 202075.4977.1274.8874.9174.913,951,400
Jan 31, 202077.1777.2974.5274.8074.805,196,600
Jan 30, 202074.6677.9874.4477.7577.755,900,400
Jan 29, 202077.4077.4975.0175.2175.215,508,200
Jan 28, 202078.2578.4777.0077.0577.057,575,600
Jan 27, 202078.0078.4676.5577.6377.638,671,300
Jan 24, 202084.3184.7380.2881.9081.906,869,800
Jan 23, 202083.0085.1781.0684.8884.886,194,300
Jan 22, 202086.7587.5783.1583.3483.348,453,200
Jan 21, 202087.8888.0084.5785.7985.799,546,700
Jan 17, 202089.8090.1088.9689.7089.704,221,100
Jan 16, 202088.7989.7288.7889.5489.542,427,500
Jan 15, 202087.6188.8087.2588.2988.291,878,900
Jan 14, 202088.1789.6487.7187.8587.853,243,500
Jan 13, 202087.3187.6786.7086.8986.892,707,600
Jan 10, 202088.0488.2686.9787.3187.312,035,700
Jan 09, 202087.7288.7287.5087.9587.952,252,200
Jan 08, 202086.9088.4586.3087.3087.304,152,500
Jan 07, 202087.4188.1686.7486.7786.772,581,300
Jan 06, 202086.7288.0786.6587.7087.702,652,700
Jan 03, 202086.8088.1686.2687.9087.903,562,900
Jan 02, 202089.5790.5789.1189.7489.742,769,800
Dec 31, 201987.7188.4687.7188.0988.092,073,700
Dec 30, 201988.5188.8687.5187.9687.961,799,900
Dec 27, 201989.3189.3988.0188.3788.371,402,100
Dec 26, 201989.3089.7288.8089.2689.261,039,700
Dec 24, 201989.4689.6388.6689.1589.15771,100
Dec 23, 201989.7290.1089.2889.4489.441,905,900
Dec 20, 201989.3789.9089.0589.2889.283,025,900
Dec 19, 201989.2889.7889.0589.2289.222,172,500
Dec 18, 201989.5089.9888.3688.8488.841,876,900
Dec 17, 201988.5789.9988.3589.3689.362,218,400
Dec 16, 201987.9589.4687.9588.6388.632,090,200
Dec 13, 201988.2089.4387.4287.5887.581,972,800
Dec 12, 201987.7089.9087.3288.4788.472,903,600
Dec 11, 201986.4787.1586.0887.0287.022,418,200
Dec 10, 201987.5887.9286.3686.5186.511,994,800
Dec 09, 201988.4988.5887.3087.6187.612,160,900
Dec 06, 201988.7989.5088.5588.5888.581,485,300
Dec 05, 201989.1089.3387.6087.8687.861,959,700
Dec 04, 201989.1689.8188.1388.1788.172,072,400
Dec 03, 201990.6090.7888.5088.8788.873,352,800
Dec 02, 201993.0093.6291.4491.6391.631,941,600
Nov 29, 201992.8093.4992.5192.8092.80905,800
Nov 27, 201993.0693.6792.7793.0593.051,602,200
Nov 26, 201992.4892.9292.0292.7692.762,042,400
Nov 25, 201992.1193.1391.5592.5292.521,941,700
Nov 22, 201991.1091.9490.9491.7891.781,440,400
Nov 21, 201991.8892.1190.7790.9790.971,630,900
Nov 20, 201992.7593.4690.8591.7091.703,133,900
Nov 19, 201993.1393.7292.4293.2993.291,606,400
Nov 18, 201992.4592.7991.4592.7792.771,808,700
Nov 15, 201993.0093.5092.3292.5192.511,552,700
Nov 14, 201992.7592.9591.9092.5292.521,051,800
Nov 13, 201992.6292.9892.0492.4292.421,822,600
Nov 12, 201993.4493.8892.6692.7292.721,542,000
Nov 11, 201992.8593.8292.6793.5393.531,127,100
Nov 08, 201993.8193.8692.6193.4493.44914,900
Nov 07, 201994.0095.1693.5693.8093.803,014,100
Nov 06, 201993.4293.6092.5893.3493.341,179,300
Nov 05, 201992.6393.6292.4693.1293.122,624,000
Nov 04, 201992.3192.9692.0392.3992.391,905,900
Nov 01, 201991.6592.5291.2991.6591.652,248,300
Oct 31, 201991.1291.4090.4190.8490.841,997,500
Oct 30, 201991.0591.8990.4191.6791.671,694,800
Oct 29, 201991.8892.3890.9091.0391.031,552,300
Oct 28, 201991.8392.8091.7892.1992.191,841,000
Oct 25, 201989.6891.8489.6791.6491.642,218,100
Oct 24, 201990.5991.5189.2289.8189.812,283,500
Oct 23, 201989.6590.1788.9589.9089.901,640,600
Oct 22, 201990.6891.0589.6289.7189.711,997,000
Oct 21, 201990.4991.5090.4990.7890.782,045,100
Oct 18, 201989.4390.7689.3390.0990.092,722,400
Oct 17, 201990.2090.4188.9389.4689.462,482,000
Oct 16, 201989.3590.8488.2289.7089.706,780,700
Oct 15, 201987.2888.6686.6887.8887.884,348,500
Oct 14, 201987.1187.1586.2486.9786.973,421,900
Oct 11, 201988.5289.1387.1287.1587.152,455,700
Oct 10, 201985.3987.7684.7387.3487.342,701,100
Oct 09, 201985.7487.5185.7386.4686.463,124,200
Oct 08, 201984.2586.1283.9084.6984.692,548,000
Oct 07, 201983.6185.2683.6184.8584.852,083,900
Oct 04, 201983.5384.4783.1284.2984.291,936,000
Oct 03, 201983.6183.6180.8783.2783.272,727,000
Oct 02, 201986.0086.8582.0683.6983.694,212,200
Oct 01, 201989.1590.1987.2387.8487.842,419,800
Sep 30, 201988.4088.9887.9188.4188.411,939,400
Sep 27, 201988.8590.3087.8288.1488.141,654,400
Sep 26, 201989.3889.5587.7788.4588.451,282,400
Sep 25, 201988.2489.8888.2489.1789.171,729,500
Sep 24, 201988.9789.2087.5188.3088.301,545,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...