U.S. markets close in 7 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
49.12-0.79 (-1.58%)
As of 3:53PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202050.4951.3148.7749.1249.1225,050,510
Dec 03, 202047.6750.9747.6649.9149.9132,499,300
Dec 02, 202045.1046.7344.5246.7346.7317,745,700
Dec 01, 202045.8346.5745.2345.3245.3218,860,200
Nov 30, 202046.4746.5044.2045.0545.0523,401,500
Nov 27, 202046.2046.7645.1445.3045.3014,103,900
Nov 25, 202044.4945.9143.6545.6445.6424,250,800
Nov 24, 202042.7145.0042.4544.9644.9629,934,600
Nov 23, 202040.1741.1840.0540.9340.9321,730,000
Nov 20, 202040.7140.9739.6739.9039.9015,555,300
Nov 19, 202041.0041.4440.1940.9440.9418,556,300
Nov 18, 202041.4942.8941.0541.0541.0522,482,000
Nov 17, 202040.0041.1039.5840.6040.6019,661,400
Nov 16, 202042.1842.7840.0541.0041.0028,722,700
Nov 13, 202037.2439.1037.0838.9938.9919,977,400
Nov 12, 202037.4538.7136.5636.8536.8523,503,200
Nov 11, 202040.0740.1638.1938.5138.5120,044,100
Nov 10, 202040.4541.6339.4840.0540.0526,596,600
Nov 09, 202041.9044.0639.1341.3241.3260,942,600
Nov 06, 202034.9035.1534.2034.6834.6813,194,100
Nov 05, 202033.7035.4633.5735.3535.3516,192,100
Nov 04, 202034.0034.2532.9633.3433.3414,812,300
Nov 03, 202034.3234.6833.7634.0234.0216,309,000
Nov 02, 202034.0834.1032.9533.7833.7813,901,000
Oct 30, 202033.1534.0232.8333.8633.8618,783,200
Oct 29, 202032.6333.7532.4333.5733.5717,257,400
Oct 28, 202033.1133.6632.1632.6032.6021,822,900
Oct 27, 202035.1135.6534.1534.1734.1717,594,200
Oct 26, 202037.3737.4034.6735.3435.3425,924,500
Oct 23, 202037.1038.1036.5238.0138.0120,690,300
Oct 22, 202035.9037.4535.6537.2437.2424,747,800
Oct 21, 202035.9136.1435.2135.5435.5416,092,700
Oct 20, 202036.1636.5935.2036.0636.0622,578,100
Oct 19, 202034.4536.5534.4435.5035.5033,094,400
Oct 16, 202034.3134.5833.8234.1634.1616,210,000
Oct 15, 202035.1835.3833.6434.2534.2523,652,000
Oct 14, 202035.2636.3335.1735.6135.6115,064,400
Oct 13, 202035.6735.9535.2235.2635.2617,303,000
Oct 12, 202036.7036.9936.2636.3836.3820,202,600
Oct 09, 202037.0537.8036.2737.1237.1225,311,800
Oct 08, 202037.1637.6935.8537.0037.0028,333,500
Oct 07, 202036.5137.2235.8836.3836.3827,677,300
Oct 06, 202036.7337.0934.8434.8834.8828,719,000
Oct 05, 202036.4336.5835.4236.2036.2018,046,400
Oct 02, 202033.3636.7733.2736.0136.0135,081,000
Oct 01, 202035.2335.4934.5735.1835.1818,972,200
Sep 30, 202034.9536.2234.5434.7534.7529,382,000
Sep 29, 202035.5535.6134.2434.5134.5124,979,800
Sep 28, 202035.3236.9034.6635.9435.9434,828,100
Sep 25, 202032.5634.2732.4934.2034.2021,461,100
Sep 24, 202032.7833.4031.2232.7432.7424,638,800
Sep 23, 202034.2835.0533.0533.0833.0821,576,900
Sep 22, 202034.1534.6533.5634.0734.0716,700,600
Sep 21, 202035.4035.4733.1833.7933.7929,900,900
Sep 18, 202038.1638.3436.6836.9736.9732,772,800
Sep 17, 202037.6939.2837.1438.3538.3531,339,700
Sep 16, 202036.9038.9036.3638.3038.3033,232,400
Sep 15, 202036.8437.8836.3836.8036.8021,378,200
Sep 14, 202036.3036.8835.8436.7436.7418,939,900
Sep 11, 202036.6336.8035.4836.0736.0719,198,700
Sep 10, 202036.3537.3336.1836.4536.4524,905,300
Sep 09, 202036.9037.0835.5936.0336.0325,407,600
Sep 08, 202037.3038.4836.4837.2837.2833,207,100
Sep 04, 202038.1538.7436.4638.2138.2133,121,600
Sep 03, 202037.1339.7736.1437.4037.4053,966,400
Sep 02, 202036.1037.1035.2136.8936.8926,622,800
Sep 01, 202035.2537.2434.9536.0136.0129,757,300
Aug 31, 202037.2537.4435.7336.0036.0027,114,200
Aug 28, 202037.1437.4435.8937.3437.3435,228,900
Aug 27, 202035.5037.9935.1836.2236.2251,046,500
Aug 26, 202035.2635.5134.1134.2534.2523,414,500
Aug 25, 202036.4436.9434.4835.2235.2239,748,300
Aug 24, 202033.6736.3933.2036.3236.3250,533,600
Aug 21, 202033.8034.4432.9833.0433.0422,730,300
Aug 20, 202033.9234.3933.2034.0534.0528,197,000
Aug 19, 202034.3636.5634.1334.4434.4440,587,900
Aug 18, 202034.3934.8833.5833.9833.9819,070,300
Aug 17, 202036.2136.3034.3634.4034.4022,574,300
Aug 14, 202035.3536.5735.2036.1836.1828,384,100
Aug 13, 202035.7437.5235.5235.8135.8135,460,100
Aug 12, 202037.5537.7435.4736.4036.4035,005,400
Aug 11, 202039.6439.8636.6636.8336.8356,549,300
Aug 10, 202034.6537.5534.6437.5437.5448,876,400
Aug 07, 202033.9034.4233.4534.3334.3330,367,400
Aug 06, 202034.2535.0333.2334.4034.4051,250,700
Aug 05, 202033.3134.5732.1733.7333.7349,260,700
Aug 04, 202032.0133.7032.0132.2932.2930,010,100
Aug 03, 202031.3332.2830.3231.8731.8735,214,400
Jul 31, 202031.6931.7730.6931.3831.3829,612,100
Jul 30, 202032.0332.2831.5531.7431.7431,536,800
Jul 29, 202033.6134.1532.2232.5732.5731,122,800
Jul 28, 202032.2734.0432.2733.4633.4641,625,400
Jul 27, 202032.8933.6632.0532.4232.4233,062,600
Jul 24, 202032.8833.6932.4732.8832.8838,446,600
Jul 23, 202031.3535.1330.9533.2333.2382,254,200
Jul 22, 202032.8233.2631.6331.6731.6748,195,800
Jul 21, 202032.6433.7832.4633.0733.0745,932,100
Jul 20, 202033.9034.3932.1832.3332.3336,534,200
Jul 17, 202034.2734.9833.4833.9233.9237,397,500
Jul 16, 202034.6035.3833.8834.4934.4953,333,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...