Singapore markets open in 7 hours 42 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.04-1.03 (-3.10%)
As of 01:18PM EDT. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202232.7333.2132.0132.0432.045,453,118
23 Sept 202233.6733.9232.2733.0733.0713,266,800
22 Sept 202236.2036.3034.0134.4534.4512,081,000
21 Sept 202237.4837.7436.0936.1236.1214,719,700
20 Sept 202238.6039.3937.6338.1738.179,607,800
19 Sept 202237.1939.0237.1838.7038.707,951,100
16 Sept 202237.9337.9937.0137.4837.4810,781,500
15 Sept 202238.2039.6738.1538.9038.908,411,000
14 Sept 202237.5638.4736.7138.4338.437,990,000
13 Sept 202237.7438.5237.6237.7937.797,532,800
12 Sept 202239.6040.2639.1139.2239.227,832,900
09 Sept 202239.3639.6139.0439.2639.267,405,000
08 Sept 202238.1039.5437.9338.8838.8810,188,000
07 Sept 202236.8538.7236.7538.6038.6011,802,600
06 Sept 202235.8236.7335.2836.5836.5810,468,400
02 Sept 202235.6836.1434.9635.3135.319,489,500
01 Sept 202234.6735.2233.7435.1835.189,399,700
31 Aug 202236.2636.3234.9735.0135.018,595,600
30 Aug 202236.4936.7135.5635.9435.946,660,200
29 Aug 202236.0136.5935.8536.0236.026,334,500
26 Aug 202238.2638.6236.5636.5736.576,130,200
25 Aug 202237.6338.5237.5238.2738.276,296,600
24 Aug 202236.9537.7036.6137.3937.395,387,600
23 Aug 202236.5737.1236.4036.9136.916,775,000
22 Aug 202236.5036.5335.6336.3636.368,481,900
19 Aug 202238.2438.6037.2237.5037.508,143,000
18 Aug 202238.9639.1538.3839.0639.066,725,400
17 Aug 202239.5639.6938.4338.9638.968,557,800
16 Aug 202239.7940.7739.4440.2940.296,924,700
15 Aug 202239.4240.3239.4039.8639.867,341,000
12 Aug 202239.1039.4938.6739.3439.346,797,000
11 Aug 202239.4639.8638.4938.6738.678,371,000
10 Aug 202238.8439.5538.6138.6938.698,655,400
09 Aug 202238.2138.3537.2437.8037.807,627,200
08 Aug 202238.0139.4138.0138.6538.657,352,600
05 Aug 202238.0138.7937.7637.8237.826,889,300
04 Aug 202238.6239.0637.8538.6338.638,985,800
03 Aug 202237.6738.7237.5038.6338.6310,166,200
02 Aug 202237.2238.1236.7637.2337.238,624,900
01 Aug 202236.6937.9536.3637.6937.699,471,800
29 Jul 202236.4937.1236.2436.7536.757,801,500
28 Jul 202235.8636.8535.4036.7436.7410,248,700
27 Jul 202236.1836.7435.2936.4236.4210,580,700
26 Jul 202235.7636.1435.2835.3435.348,151,700
25 Jul 202236.0336.4135.1936.3436.3410,186,900
22 Jul 202237.8038.2536.0236.3336.3314,579,700
21 Jul 202238.8238.9737.2437.4437.4429,856,100
20 Jul 202241.5041.9740.8541.6841.6812,822,100
19 Jul 202240.2241.5740.2041.4741.4710,518,100
18 Jul 202239.7940.5639.1639.3439.3411,729,800
15 Jul 202238.3838.8337.4438.7838.787,702,500
14 Jul 202237.3339.0237.0437.8537.859,181,800
13 Jul 202236.8938.1736.4537.9137.9111,847,700
12 Jul 202235.5338.6535.5338.2338.2314,459,300
11 Jul 202236.2136.4935.1835.3735.377,558,000
08 Jul 202236.7237.6036.3336.4736.479,955,700
07 Jul 202236.6037.1035.8936.6936.6911,752,100
06 Jul 202236.5637.1735.8836.6636.669,664,600
05 Jul 202235.1537.1434.4436.9736.9715,445,700
01 Jul 202235.5136.5034.8636.4436.4410,923,100
30 Jun 202234.4635.6433.7335.4235.4212,620,400
29 Jun 202236.2536.3435.1935.6835.6810,245,100
28 Jun 202238.1439.8836.8736.9736.9712,406,400
27 Jun 202238.8238.8237.1237.2037.209,770,100
24 Jun 202235.5338.6335.5338.5138.5113,245,300
23 Jun 202236.5036.7034.7735.8135.8111,778,700
22 Jun 202235.8537.3135.7036.7236.729,030,200
21 Jun 202237.3537.4535.7836.5036.5010,584,200
17 Jun 202234.8736.5633.8636.2836.2819,451,800
16 Jun 202236.4336.5934.3534.7834.7815,128,000
15 Jun 202237.5338.8237.1037.8937.8916,355,300
14 Jun 202237.4837.7636.0536.9936.9912,608,800
13 Jun 202239.8439.9036.7737.0237.0217,493,500
10 Jun 202241.6843.3240.7741.1641.1616,474,700
09 Jun 202244.3144.5642.6742.7042.7010,364,600
08 Jun 202245.4246.3044.5044.6044.608,219,300
07 Jun 202244.5046.5844.1746.4546.4510,441,700
06 Jun 202245.0245.3844.1344.7644.767,860,200
03 Jun 202244.8444.9143.4244.4344.4310,413,100
02 Jun 202245.4446.0944.0045.7745.778,383,500
01 Jun 202248.2348.3144.5845.4945.4912,460,200
31 May 202246.7948.5046.3147.6347.6316,931,800
27 May 202246.4248.6346.4048.4148.4110,995,200
26 May 202243.7346.6443.6446.0746.0713,896,000
25 May 202241.4143.2441.2343.0843.0811,007,500
24 May 202243.6543.9941.0041.5741.5713,328,500
23 May 202244.1445.1143.3644.7644.7610,144,100
20 May 202245.0045.2742.2643.5543.5512,924,300
19 May 202243.9445.3643.8744.2144.2110,157,800
18 May 202246.2147.1644.2744.6344.6312,138,100
17 May 202245.4247.1045.4046.9746.9713,756,400
16 May 202243.1744.6042.9843.5443.549,832,100
13 May 202242.3543.6442.1943.2743.2713,874,700
12 May 202242.2542.8240.1141.5041.5019,112,400
11 May 202243.9145.9842.9443.1843.1815,388,000
10 May 202244.2044.8543.0844.1244.1214,104,700
09 May 202246.5646.8842.9243.3143.3116,391,900
06 May 202248.8148.9546.5047.5247.5213,824,500
05 May 202250.9851.7348.4748.9048.9015,536,300
04 May 202251.0152.1350.0751.9051.9012,953,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...