Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
47.93+1.54 (+3.32%)
At close: 04:00PM EDT
47.80 -0.13 (-0.27%)
After hours: 07:59PM EDT
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202445.9048.3144.9547.9347.939,593,700
18 Jul 202447.9149.6746.0746.3946.3920,945,200
17 Jul 202446.7647.5446.5446.9446.9414,554,700
16 Jul 202444.2547.1144.2547.0747.079,821,100
15 Jul 202444.7144.9944.1244.3244.326,330,100
12 Jul 202445.3945.8044.5544.7244.728,979,400
11 Jul 202444.7545.7243.7345.6445.6414,185,500
10 Jul 202447.6247.6246.8847.1547.156,847,900
09 Jul 202446.9747.7146.6647.2047.204,658,300
08 Jul 202447.5647.7346.7146.8246.824,774,700
05 Jul 202448.3048.4746.5247.0047.007,251,900
03 Jul 202448.4348.8248.1048.5148.512,875,000
02 Jul 202448.3748.4947.8148.2048.204,879,300
01 Jul 202448.7249.1647.9948.3348.334,213,100
28 Jun 202448.2548.8848.0248.6648.665,293,900
27 Jun 202447.9548.5347.4548.2048.204,649,700
26 Jun 202447.9048.5946.7548.0748.076,387,300
25 Jun 202449.1649.8548.5048.5248.525,750,500
24 Jun 202448.3949.8348.2649.1849.185,554,500
21 Jun 202448.7148.7147.7748.1848.1811,116,700
20 Jun 202449.3949.9848.7048.9048.905,801,700
18 Jun 202450.3250.6749.4549.5849.585,051,300
17 Jun 202449.6850.6249.4050.3650.364,999,800
14 Jun 202450.9951.1148.4649.6949.6910,772,400
13 Jun 202452.8652.8651.0652.0752.075,466,200
12 Jun 202452.8554.1352.5052.9352.937,595,200
11 Jun 202452.6652.8451.8552.0552.054,621,000
10 Jun 202452.5453.4852.2853.0353.033,521,200
07 Jun 202452.7253.3452.6153.0053.004,695,400
06 Jun 202453.3155.1253.0353.3053.308,653,300
05 Jun 202452.1153.6851.3852.9152.918,902,900
04 Jun 202452.6454.0251.7352.3452.348,538,800
03 Jun 202453.5054.6052.2252.7252.728,790,600
31 May 202451.8253.1151.6552.9952.997,740,900
30 May 202451.9652.1251.1651.3451.345,399,400
29 May 202449.4851.9248.2751.8351.8312,342,100
28 May 202451.8551.9350.4350.6450.644,741,600
24 May 202451.9152.3051.2651.7351.733,488,200
23 May 202452.6352.6851.4051.7651.764,764,300
22 May 202452.8853.4052.2152.4252.424,725,000
21 May 202454.4454.6052.9553.0353.036,767,400
20 May 202454.9955.2754.5654.6254.625,517,500
17 May 202455.1555.8454.8454.9754.977,157,900
16 May 202455.4356.1854.6554.7854.786,892,400
15 May 202455.3855.3954.8354.9654.967,519,500
14 May 202454.8055.2254.8055.0955.097,655,000
13 May 202453.2354.6853.2054.4054.407,634,000
10 May 202452.9853.3752.4652.7252.723,534,100
09 May 202452.9653.1752.5852.6352.633,540,700
08 May 202453.1253.5052.6353.0253.024,853,200
07 May 202453.3053.3552.5752.6952.696,193,500
06 May 202451.9354.0651.7053.9753.978,713,600
03 May 202452.0052.7551.2351.6551.657,315,500
02 May 202451.3951.8250.9251.6851.687,455,900
01 May 202451.4051.5149.7350.6750.679,732,300
30 Apr 202452.4252.6851.4151.4651.467,313,200
29 Apr 202452.8053.1352.1652.9752.975,509,100
26 Apr 202453.0753.5152.2952.8452.846,905,800
25 Apr 202452.2853.8451.3253.5153.518,895,500
24 Apr 202453.6953.9552.1152.6752.6710,034,300
23 Apr 202453.1054.6752.8154.0354.0312,733,100
22 Apr 202451.8654.1551.5353.9453.9416,424,900
19 Apr 202451.1953.1050.9051.3851.3816,351,200
18 Apr 202449.2251.8849.2051.4251.4238,676,000
17 Apr 202444.4549.1444.1148.7448.7467,541,300
16 Apr 202440.8041.7240.1041.5041.5018,510,900
15 Apr 202442.1542.8340.8441.0441.0410,452,100
12 Apr 202442.1042.1341.0841.8041.8011,107,700
11 Apr 202442.3043.1142.0443.0443.048,288,400
10 Apr 202444.2644.7541.7642.3742.3713,796,500
09 Apr 202443.4343.7342.9743.4443.446,344,800
08 Apr 202442.7243.8842.6043.3143.317,893,100
05 Apr 202443.2243.5042.7643.1943.197,502,100
04 Apr 202444.9845.7543.1843.2243.229,353,700
03 Apr 202445.5046.2444.3744.6244.628,664,500
02 Apr 202446.5546.5545.2945.6545.658,149,900
01 Apr 202448.0048.7347.3247.3547.358,572,500
28 Mar 202447.1848.0047.1147.8847.887,587,800
27 Mar 202445.6947.4845.6247.2447.2410,931,200
26 Mar 202445.0345.9044.8545.4245.428,598,600
25 Mar 202445.0545.1143.5444.8944.8913,422,400
22 Mar 202446.5146.7946.1446.4746.474,989,300
21 Mar 202446.1146.6945.9346.6346.635,582,800
20 Mar 202443.6445.9943.4145.9845.988,628,300
19 Mar 202443.6344.0643.3343.9143.915,175,500
18 Mar 202443.6243.7142.5043.5543.555,685,400
15 Mar 202442.8043.6942.7843.6243.629,149,300
14 Mar 202442.9143.0041.9942.8542.857,293,500
13 Mar 202441.9143.3341.8643.0443.047,885,400
12 Mar 202442.6742.8040.8342.1742.1712,149,800
11 Mar 202442.8343.0742.5342.8942.897,371,000
08 Mar 202444.1144.5143.2343.3043.307,726,700
07 Mar 202444.0944.7244.0244.1244.125,597,200
06 Mar 202444.1044.8343.8244.0744.075,927,700
05 Mar 202443.7344.0343.4143.7443.746,078,300
04 Mar 202444.5945.1843.6344.1444.1410,628,800
01 Mar 202445.6145.7344.3844.8444.847,286,700
29 Feb 202445.0045.6744.9345.4945.496,997,000
28 Feb 202444.4345.1344.4044.7644.766,146,200
27 Feb 202445.3945.5244.5544.9044.906,902,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...