UAL - United Continental Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 201867.3667.3665.4566.6266.625,466,763
Apr 25, 201868.7168.8867.1468.5168.513,643,700
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
Feb 27, 201869.0069.4067.7967.8667.863,531,100
Feb 26, 201868.2669.4868.2569.2669.264,628,300
Feb 23, 201867.0167.6866.7467.5767.572,656,700
Feb 22, 201867.5067.7366.4566.7066.702,534,600
Feb 21, 201866.3968.5266.3667.0067.003,376,100
Feb 20, 201866.1066.7265.7866.5966.593,391,500
Feb 16, 201867.0567.5166.5166.5266.523,309,700
Feb 15, 201866.0066.7665.6466.7466.743,722,300
Feb 14, 201865.4066.3265.1665.6865.682,747,600
Feb 13, 201863.8365.7563.6665.7065.703,151,100
Feb 12, 201863.3364.8362.9764.1464.143,279,800
Feb 09, 201864.2464.5260.4462.9862.986,070,000
Feb 08, 201865.1765.6763.3363.3763.374,634,300
Feb 07, 201863.8466.5863.7565.3665.365,694,900
Feb 06, 201862.1664.2261.9663.9563.954,670,800
Feb 05, 201865.0065.4463.2863.4063.405,433,800
Feb 02, 201866.6366.8965.4865.6865.684,189,800
Feb 01, 201867.2267.9566.2367.1567.155,603,300
Jan 31, 201867.7469.0967.3267.8267.826,234,800
Jan 30, 201866.2667.5265.7867.0167.017,802,300
Jan 29, 201866.2266.7565.4665.7865.785,414,800
Jan 26, 201866.3366.7765.4466.5666.566,503,500
Jan 25, 201869.3669.4065.8066.0866.0816,960,300
Jan 24, 201871.4372.0068.0769.0569.0527,117,200
Jan 23, 201877.1078.2176.4077.9777.975,115,800
Jan 22, 201876.6076.8875.5076.8776.873,010,700
Jan 19, 201876.8276.8475.8076.5076.503,994,600
Jan 18, 201876.6077.1075.9976.3076.303,442,200
Jan 17, 201877.5377.6176.4876.5876.582,950,400
Jan 16, 201878.3579.0076.8077.4977.493,912,400
Jan 12, 201876.7478.8476.4878.4078.404,479,300
Jan 11, 201873.6177.0973.2576.4576.456,913,400
Jan 10, 201870.9873.1570.4573.0873.089,380,400
Jan 09, 201868.5069.7668.3968.4868.483,057,000
Jan 08, 201869.3769.3768.0168.5168.514,277,900
Jan 05, 201869.4069.4068.7769.3669.362,675,900
Jan 04, 201868.6969.3767.6469.2669.263,922,900
Jan 03, 201868.9469.3767.8268.4968.494,590,900
Jan 02, 201867.9069.0167.3868.9468.943,390,600
Dec 29, 201767.6867.9967.3767.4067.403,079,500
Dec 28, 201767.1267.5766.8867.5467.542,454,400
Dec 27, 201767.6267.6266.6167.1267.122,939,900
Dec 26, 201766.9467.7266.4867.3567.352,347,300
Dec 22, 201767.4467.4867.1167.2567.252,154,600
Dec 21, 201766.1767.6366.1567.2867.284,555,000
Dec 20, 201765.3366.2765.0465.9065.904,566,600
Dec 19, 201764.8364.9964.3364.4364.433,339,400
Dec 18, 201764.1264.7663.7164.5664.563,710,100
Dec 15, 201763.6264.4763.2663.7663.766,744,300
Dec 14, 201763.5064.0462.7163.1363.135,827,700
Dec 13, 201763.5263.7462.4563.0363.033,727,300
Dec 12, 201764.4564.5263.3663.3663.362,827,900
Dec 11, 201763.6964.6963.4864.2464.244,067,600
Dec 08, 201765.2365.2963.3863.5563.555,162,000
Dec 07, 201762.2863.7861.8463.5363.533,790,500
Dec 06, 201762.1662.6061.7862.1962.193,078,600
Dec 05, 201762.5962.7261.8462.2062.202,635,100
Dec 04, 201763.6964.3362.5562.5962.595,054,300
Dec 01, 201763.2063.4961.8462.5762.574,461,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...