NasdaqGS - Nasdaq Real Time Price USD

United Airlines Holdings, Inc. (UAL)

54.00 +0.06 (+0.11%)
As of 11:16 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 29, 2017 76.82 77.48 74.97 75.44 75.44 3,524,900
Jun 28, 2017 76.51 77.37 76.30 76.70 76.70 2,628,800
Jun 27, 2017 77.08 77.45 75.94 76.00 76.00 2,767,500
Jun 26, 2017 76.87 78.40 76.55 77.03 77.03 2,545,100
Jun 23, 2017 77.48 77.53 76.55 76.79 76.79 4,623,400
Jun 22, 2017 78.37 78.91 77.08 77.45 77.45 3,160,100
Jun 21, 2017 77.62 78.08 76.97 77.59 77.59 2,134,400
Jun 20, 2017 79.04 79.34 77.25 77.28 77.28 2,389,100
Jun 19, 2017 77.13 78.76 76.79 78.63 78.63 3,336,800
Jun 16, 2017 77.51 77.72 76.49 76.78 76.78 3,165,000
Jun 15, 2017 77.17 77.38 76.11 77.34 77.34 3,560,800
Jun 14, 2017 77.87 77.92 76.35 77.56 77.56 2,479,600
Jun 13, 2017 77.83 78.60 76.33 77.48 77.48 4,073,100
Jun 12, 2017 79.02 79.08 76.23 77.73 77.73 5,146,500
Jun 9, 2017 80.96 81.50 78.15 78.83 78.83 5,285,700
Jun 8, 2017 81.66 81.87 80.20 80.52 80.52 4,005,600
Jun 7, 2017 79.67 81.86 78.35 81.66 81.66 6,263,100
Jun 6, 2017 81.07 81.81 80.65 81.24 81.24 2,171,000
Jun 5, 2017 82.04 82.34 81.21 81.67 81.67 1,840,500
Jun 2, 2017 81.49 83.04 81.46 82.03 82.03 3,206,500
Jun 1, 2017 79.99 80.99 79.46 80.98 80.98 2,458,600
May 31, 2017 79.73 79.96 78.56 79.67 79.67 2,523,200
May 30, 2017 80.90 80.95 79.01 79.25 79.25 3,428,700
May 26, 2017 81.17 81.96 80.74 81.25 81.25 2,537,300
May 25, 2017 79.18 81.54 79.03 81.41 81.41 3,647,700
May 24, 2017 79.14 79.73 78.58 78.94 78.94 1,942,000
May 23, 2017 79.11 79.26 78.42 79.03 79.03 1,821,900
May 22, 2017 78.44 79.20 78.37 78.92 78.92 2,469,100
May 19, 2017 76.42 78.34 76.18 77.98 77.98 4,143,600
May 18, 2017 76.32 77.18 75.62 75.98 75.98 3,559,600
May 17, 2017 79.06 79.06 75.94 76.18 76.18 5,673,000
May 16, 2017 78.22 79.10 77.44 79.06 79.06 3,320,400
May 15, 2017 76.20 78.34 76.19 77.79 77.79 3,461,700
May 12, 2017 76.75 77.45 76.21 76.41 76.41 2,051,300
May 11, 2017 78.18 78.19 76.53 77.36 77.36 2,780,900
May 10, 2017 78.48 78.96 78.02 78.55 78.55 3,308,400
May 9, 2017 75.64 79.15 75.64 78.55 78.55 5,841,200
May 8, 2017 75.34 75.85 74.77 74.98 74.98 3,082,000
May 5, 2017 74.97 75.36 74.65 75.30 75.30 2,166,200
May 4, 2017 74.56 75.17 73.92 74.91 74.91 2,886,300
May 3, 2017 73.30 74.45 73.10 74.21 74.21 2,690,300
May 2, 2017 70.43 73.99 70.40 73.94 73.94 5,434,700
May 1, 2017 70.56 71.48 70.24 70.27 70.27 3,317,400
Apr 28, 2017 70.87 71.26 70.00 70.21 70.21 2,909,300
Apr 27, 2017 69.77 70.76 68.62 70.70 70.70 5,512,200
Apr 26, 2017 71.09 71.92 70.66 71.33 71.33 4,739,700
Apr 25, 2017 71.40 72.07 70.76 70.97 70.97 3,519,800
Apr 24, 2017 70.50 71.03 70.15 71.00 71.00 4,638,900
Apr 21, 2017 69.70 69.89 68.88 69.56 69.56 3,274,100
Apr 20, 2017 69.81 70.09 69.51 69.80 69.80 4,103,700
Apr 19, 2017 68.47 69.79 67.77 69.29 69.29 6,768,400
Apr 18, 2017 70.97 70.98 67.55 67.75 67.75 11,002,900
Apr 17, 2017 69.51 70.81 69.01 70.77 70.77 4,761,900
Apr 13, 2017 69.90 70.14 69.07 69.07 69.07 5,185,200
Apr 12, 2017 71.65 71.73 69.69 69.93 69.93 7,622,900
Apr 11, 2017 70.15 70.72 68.36 70.71 70.71 17,696,500
Apr 10, 2017 70.55 72.10 70.25 71.52 71.52 3,460,400
Apr 7, 2017 69.97 71.02 69.72 70.88 70.88 2,471,100
Apr 6, 2017 70.16 70.93 69.56 70.22 70.22 1,874,200
Apr 5, 2017 70.23 71.35 69.81 70.06 70.06 2,640,300

Related Tickers

AAL American Airlines Group Inc.
14.31
-1.55%
 
DAL Delta Air Lines, Inc.
49.17
+0.31%
 
ALK Alaska Air Group, Inc.
45.95
+0.92%
 
LUV Southwest Airlines Co.
29.41
-1.09%
 
JBLU JetBlue Airways Corporation
6.23
-17.11%
 
SAVE Spirit Airlines, Inc.
3.7800
-3.32%
 
AC.TO Air Canada
20.12
+1.11%
 
HA Hawaiian Holdings, Inc.
12.94
-0.23%
 
ULCC Frontier Group Holdings, Inc.
6.83
-4.01%
 
RYAAY Ryanair Holdings plc
142.49
+1.21%