Yahoo

Mail

Singapore markets close in 1 hour 6 minutes

Straits Times Index
3,377.62
-6.67(-0.20%)
Nikkei
27,693.65
+184.19(+0.67%)
Hang Seng
21,182.77
-477.70(-2.21%)
FTSE 100
7,901.80
+81.64(+1.04%)
BTC-USD
22,863.56
-532.04(-2.27%)
CMC Crypto 200
525.42
-11.44(-2.13%)

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

51.12

-1.19

(-2.27%)

At close: 04:00PM EST

51.08

-0.04

(-0.08%)

After hours:

07:59PM EST

Time period:

06 Feb 2022 - 06 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	51.85	52.13	50.96	51.12	51.12	6,956,800
02 Feb 2023	50.47	52.34	50.34	52.31	52.31	11,135,500
01 Feb 2023	48.84	50.26	48.28	50.22	50.22	7,826,600
31 Jan 2023	48.40	49.24	47.98	48.96	48.96	5,352,300
30 Jan 2023	48.30	49.44	48.09	48.21	48.21	6,112,400
27 Jan 2023	49.34	49.60	48.63	48.73	48.73	6,497,300
26 Jan 2023	50.40	50.69	48.80	49.45	49.45	7,688,900
25 Jan 2023	49.09	50.86	49.04	50.28	50.28	8,658,000
24 Jan 2023	49.02	50.29	48.87	49.30	49.30	5,412,200
23 Jan 2023	49.47	49.87	48.80	49.28	49.28	7,375,100
20 Jan 2023	48.67	49.68	48.42	49.46	49.46	9,428,700
19 Jan 2023	48.29	48.58	46.88	48.37	48.37	15,602,000
18 Jan 2023	53.10	53.26	48.52	48.86	48.86	31,617,600
17 Jan 2023	51.10	51.59	49.94	51.20	51.20	20,025,400
13 Jan 2023	49.69	51.71	49.66	51.65	51.65	15,884,300
12 Jan 2023	48.61	51.32	48.56	51.30	51.30	21,249,700
11 Jan 2023	45.49	47.78	45.41	47.71	47.71	16,692,500
10 Jan 2023	43.04	45.76	43.04	45.75	45.75	10,584,300
09 Jan 2023	42.57	44.19	42.26	43.35	43.35	10,072,200
06 Jan 2023	41.41	42.28	41.05	42.24	42.24	7,723,200
05 Jan 2023	39.60	41.27	39.43	41.24	41.24	8,292,700
04 Jan 2023	37.62	39.85	37.56	39.72	39.72	8,743,700
03 Jan 2023	38.22	38.25	36.82	37.21	37.21	8,149,600
30 Dec 2022	37.59	38.06	37.46	37.70	37.70	6,285,300
29 Dec 2022	37.38	38.24	37.32	37.92	37.92	5,890,600
28 Dec 2022	38.34	38.55	37.22	37.29	37.29	6,402,600
27 Dec 2022	38.20	38.99	37.72	38.20	38.20	6,654,000
23 Dec 2022	38.36	38.48	37.77	38.39	38.39	4,262,500
22 Dec 2022	38.78	38.98	37.17	38.28	38.28	7,246,400
21 Dec 2022	38.59	39.44	38.59	39.00	39.00	6,047,300
20 Dec 2022	37.96	38.62	37.85	38.55	38.55	5,512,600
19 Dec 2022	38.67	38.86	37.89	37.98	37.98	5,432,500
16 Dec 2022	38.52	39.12	37.84	38.43	38.43	11,429,900
15 Dec 2022	39.65	40.07	38.15	38.55	38.55	10,398,300
14 Dec 2022	41.67	41.99	39.64	40.10	40.10	13,887,300
13 Dec 2022	45.50	45.57	40.92	41.17	41.17	18,385,100
12 Dec 2022	43.00	44.34	42.76	44.24	44.24	5,297,100
09 Dec 2022	42.30	43.11	42.21	43.04	43.04	5,791,800
08 Dec 2022	44.38	44.88	42.30	42.80	42.80	8,779,400
07 Dec 2022	45.69	45.69	43.90	44.06	44.06	8,126,500
06 Dec 2022	45.21	45.97	44.92	45.92	45.92	7,601,800
05 Dec 2022	44.48	45.86	44.29	45.03	45.03	11,174,100
02 Dec 2022	43.30	44.27	43.11	43.89	43.89	4,529,000
01 Dec 2022	44.30	44.62	43.63	43.89	43.89	3,906,100
30 Nov 2022	43.66	44.18	43.09	44.17	44.17	4,549,000
29 Nov 2022	42.98	43.84	42.97	43.69	43.69	4,434,100
28 Nov 2022	43.93	43.96	42.99	43.02	43.02	6,022,900
25 Nov 2022	43.60	44.59	43.54	44.42	44.42	2,398,400
23 Nov 2022	43.53	44.02	43.16	43.69	43.69	3,380,500
22 Nov 2022	43.56	43.91	42.83	43.43	43.43	3,249,700
21 Nov 2022	43.87	44.30	43.22	43.43	43.43	4,047,100
18 Nov 2022	43.94	44.81	43.28	43.82	43.82	4,883,400
17 Nov 2022	42.53	43.35	42.28	43.25	43.25	4,288,700
16 Nov 2022	43.50	43.93	43.07	43.29	43.29	4,851,900
15 Nov 2022	44.89	45.57	43.41	44.04	44.04	7,062,900
14 Nov 2022	44.15	44.98	44.00	44.03	44.03	5,912,400
11 Nov 2022	44.64	45.41	44.22	44.71	44.71	8,173,400
10 Nov 2022	43.95	44.51	43.02	44.33	44.33	9,378,700
09 Nov 2022	41.58	42.80	41.42	42.37	42.37	6,343,500
08 Nov 2022	42.70	43.03	41.72	42.18	42.18	7,091,900
07 Nov 2022	43.05	43.45	41.87	42.78	42.78	6,055,600
04 Nov 2022	41.88	43.04	41.83	42.62	42.62	9,718,500
03 Nov 2022	40.57	41.81	40.07	40.95	40.95	7,724,400
02 Nov 2022	42.19	42.78	41.07	41.11	41.11	10,264,200
01 Nov 2022	43.60	43.87	42.52	42.66	42.66	8,536,100
31 Oct 2022	43.65	44.17	43.06	43.08	43.08	7,777,800
28 Oct 2022	43.27	43.77	42.81	43.72	43.72	9,134,300
27 Oct 2022	42.98	43.96	42.93	42.99	42.99	7,599,700
26 Oct 2022	42.44	43.60	42.35	42.45	42.45	9,601,700
25 Oct 2022	41.74	42.74	41.40	42.60	42.60	9,671,100
24 Oct 2022	40.59	42.02	40.22	41.88	41.88	11,935,400
21 Oct 2022	38.95	40.97	38.60	40.44	40.44	13,232,500
20 Oct 2022	39.32	40.19	38.95	39.05	39.05	13,004,300
19 Oct 2022	39.32	40.35	38.41	39.10	39.10	28,314,600
18 Oct 2022	37.19	37.43	36.37	37.25	37.25	14,113,100
17 Oct 2022	36.50	36.68	35.25	36.10	36.10	9,615,800
14 Oct 2022	36.51	36.83	35.33	35.47	35.47	11,108,400
13 Oct 2022	34.16	35.88	33.08	35.40	35.40	13,375,300
12 Oct 2022	33.51	34.50	33.05	34.23	34.23	8,886,500
11 Oct 2022	35.65	35.87	32.71	33.93	33.93	12,083,100
10 Oct 2022	34.16	34.52	33.65	34.20	34.20	9,607,400
07 Oct 2022	34.70	34.70	33.43	33.86	33.86	9,386,400
06 Oct 2022	35.20	35.68	34.25	34.96	34.96	9,808,700
05 Oct 2022	34.59	35.62	34.31	35.42	35.42	8,573,500
04 Oct 2022	33.99	35.42	33.95	35.33	35.33	12,024,900
03 Oct 2022	32.36	33.10	31.58	32.81	32.81	8,905,200
30 Sept 2022	32.72	33.14	32.32	32.53	32.53	9,136,400
29 Sept 2022	33.34	33.45	32.41	32.91	32.91	9,418,200
28 Sept 2022	32.60	34.09	32.17	33.92	33.92	10,074,500
27 Sept 2022	32.66	33.24	31.91	32.83	32.83	12,247,300
26 Sept 2022	32.73	33.21	31.80	31.90	31.90	10,792,000
23 Sept 2022	33.67	33.92	32.27	33.07	33.07	13,273,100
22 Sept 2022	36.20	36.30	34.01	34.45	34.45	12,081,000
21 Sept 2022	37.48	37.74	36.09	36.12	36.12	14,719,700
20 Sept 2022	38.60	39.39	37.63	38.17	38.17	9,607,800
19 Sept 2022	37.19	39.02	37.18	38.70	38.70	7,951,100
16 Sept 2022	37.93	37.99	37.01	37.48	37.48	10,788,100
15 Sept 2022	38.20	39.67	38.15	38.90	38.90	8,411,000
14 Sept 2022	37.56	38.47	36.71	38.43	38.43	7,990,000
13 Sept 2022	37.74	38.52	37.62	37.79	37.79	7,532,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,377.62-6.67(-0.20%)

Nikkei27,693.65+184.19(+0.67%)

Hang Seng21,182.77-477.70(-2.21%)

FTSE 1007,901.80+81.64(+1.04%)

BTC-USD22,863.56-532.04(-2.27%)

CMC Crypto 200525.42-11.44(-2.13%)

United Airlines Holdings, Inc. (UAL)

Straits Times Index
3,377.62
-6.67(-0.20%)

Nikkei
27,693.65
+184.19(+0.67%)

Hang Seng
21,182.77
-477.70(-2.21%)

FTSE 100
7,901.80
+81.64(+1.04%)

BTC-USD
22,863.56
-532.04(-2.27%)

CMC Crypto 200
525.42
-11.44(-2.13%)