UAL - United Continental Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201982.1382.4781.2381.5081.502,857,900
May 16, 201982.4283.6582.0582.5882.581,803,300
May 15, 201982.4083.2781.3382.3582.352,371,000
May 14, 201982.2683.7781.9383.4583.451,928,500
May 13, 201983.0383.1981.4482.0782.073,908,100
May 10, 201983.5085.1980.9984.7984.792,841,900
May 09, 201983.8484.1581.8184.1284.122,329,000
May 08, 201985.2586.0984.2584.6484.641,900,500
May 07, 201986.7586.7684.6285.6885.682,400,000
May 06, 201987.1488.0386.5287.7987.791,620,400
May 03, 201988.5089.0688.2788.5088.501,165,000
May 02, 201988.0689.2988.0188.3188.311,868,600
May 01, 201989.0689.7187.7887.9487.942,239,600
Apr 30, 201989.6690.1688.6488.8688.862,688,200
Apr 29, 201988.0289.8888.0289.6189.612,561,900
Apr 26, 201986.5688.4386.4987.9487.941,544,900
Apr 25, 201987.5789.1586.6786.8686.862,152,800
Apr 24, 201988.1088.9687.6188.0388.032,049,900
Apr 23, 201987.4988.5087.2687.9787.972,220,800
Apr 22, 201987.7788.5587.1587.5687.562,060,600
Apr 18, 201989.6789.8187.4688.2888.283,508,300
Apr 17, 201987.9489.7387.2989.2489.246,963,700
Apr 16, 201984.8185.6784.3985.1785.173,747,800
Apr 15, 201985.3185.4384.0884.5284.522,324,200
Apr 12, 201986.1986.5085.3085.4985.494,507,500
Apr 11, 201984.5686.4284.5685.7585.752,570,200
Apr 10, 201985.3385.5583.6184.5284.523,547,300
Apr 09, 201984.0984.6483.4684.2584.252,016,700
Apr 08, 201984.6085.1283.8084.5884.581,853,000
Apr 05, 201984.9585.7584.5284.9184.913,018,100
Apr 04, 201984.5185.2783.5484.6484.641,748,400
Apr 03, 201983.2584.9283.1084.2084.204,047,800
Apr 02, 201983.1985.1082.3482.7782.773,795,100
Apr 01, 201980.2181.6979.5680.8780.872,723,200
Mar 29, 201979.0580.0578.5879.7879.782,449,900
Mar 28, 201978.9979.2977.7878.6078.601,563,100
Mar 27, 201977.5479.5777.5078.5378.532,371,500
Mar 26, 201978.4678.8277.0277.4977.493,061,400
Mar 25, 201979.6880.0178.0978.1278.124,731,400
Mar 22, 201980.6480.7778.7579.6379.633,160,000
Mar 21, 201980.2981.4679.6981.0081.002,330,500
Mar 20, 201981.1881.4079.7979.8379.834,660,700
Mar 19, 201980.9381.8680.7581.3481.342,390,400
Mar 18, 201981.3981.7480.5080.7380.732,780,200
Mar 15, 201981.7682.4881.3881.6981.694,860,300
Mar 14, 201981.2082.0681.0981.4981.491,816,200
Mar 13, 201980.5081.4079.8881.2181.213,450,300
Mar 12, 201982.6782.9179.5979.8579.856,055,300
Mar 11, 201981.9482.5381.7482.3882.385,140,500
Mar 08, 201981.9982.9081.6282.4082.402,316,800
Mar 07, 201983.9884.2081.9582.6182.614,554,800
Mar 06, 201984.8985.6884.2784.3384.332,544,100
Mar 05, 201984.6485.7283.8285.0585.052,848,200
Mar 04, 201987.1087.2483.2784.3184.314,094,500
Mar 01, 201988.4688.6285.3786.9286.923,699,400
Feb 28, 201987.9088.7087.2287.8187.812,300,000
Feb 27, 201988.9289.2686.8487.6087.602,466,700
Feb 26, 201989.5790.9389.0489.5389.534,089,400
Feb 25, 201990.0590.6089.3889.5889.582,395,000
Feb 22, 201988.9489.6588.6589.4389.431,907,600
Feb 21, 201988.3789.4588.2588.8488.842,132,500
Feb 20, 201988.2889.2487.2988.5088.503,151,000
Feb 19, 201987.8789.8287.8289.2489.242,224,200
Feb 15, 201989.3589.3588.1188.3188.312,230,300
Feb 14, 201988.2788.7487.5088.1588.151,482,600
Feb 13, 201988.2888.9087.9488.5888.583,680,100
Feb 12, 201989.8990.2787.8887.9787.972,798,500
Feb 11, 201988.8689.4588.1789.1589.152,348,900
Feb 08, 201987.3488.1986.6688.1788.172,197,500
Feb 07, 201989.3389.8487.6787.8687.863,165,300
Feb 06, 201989.1489.8888.4189.7589.752,205,400
Feb 05, 201988.7289.8288.6289.4689.463,083,700
Feb 04, 201987.4788.6387.2888.6288.622,377,400
Feb 01, 201987.2188.5787.1787.4987.491,824,200
Jan 31, 201987.5688.1586.7987.2787.273,762,700
Jan 30, 201985.9087.9785.5587.4787.472,541,300
Jan 29, 201984.7085.7684.6085.6785.672,273,900
Jan 28, 201983.1785.2083.1084.6084.602,762,400
Jan 25, 201984.7085.1783.5584.1484.144,745,100
Jan 24, 201984.5085.6983.7284.0384.034,740,300
Jan 23, 201983.7084.9682.6382.8882.883,916,500
Jan 22, 201985.3785.4182.8983.3483.343,776,300
Jan 18, 201987.1487.1985.5585.5985.593,797,600
Jan 17, 201986.6587.2685.5386.7486.743,571,300
Jan 16, 201986.8587.7585.5686.3686.3610,840,600
Jan 15, 201980.5982.1080.0081.2081.205,971,900
Jan 14, 201979.2880.3978.6879.9179.913,951,200
Jan 11, 201980.6880.9779.2380.0780.074,325,300
Jan 10, 201980.7381.7977.3981.3781.377,376,200
Jan 09, 201981.2383.9281.2383.7683.765,332,600
Jan 08, 201983.3084.6281.8982.3882.383,910,000
Jan 07, 201982.5783.9281.4583.2383.232,653,000
Jan 04, 201980.8883.9580.7782.6882.683,808,300
Jan 03, 201983.2683.2678.3880.0080.006,426,200
Jan 02, 201981.6984.2981.4184.1884.182,973,400
Dec 31, 201883.7484.6182.9283.7383.732,663,700
Dec 28, 201883.5484.7482.6383.1783.172,257,400
Dec 27, 201882.8283.5179.4483.0483.044,128,500
Dec 26, 201879.8583.9879.8583.8083.805,253,400
Dec 24, 201880.9181.2679.0579.1279.123,338,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...