Singapore Markets open in 2 hrs 51 mins

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
46.97+3.43 (+7.88%)
At close: 04:00PM EDT
47.01 +0.04 (+0.09%)
After hours: 06:08PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 202245.4247.1045.4046.9746.9713,614,428
16 May 202243.1744.6042.9843.5443.549,832,100
13 May 202242.3543.6442.1943.2743.2713,863,700
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 202248.8148.9546.5047.5247.5213,819,500
05 May 202250.9851.7348.4748.9048.9015,536,300
04 May 202251.0152.1350.0751.9051.9012,953,200
03 May 202250.3951.8049.6551.3851.3812,214,900
02 May 202250.4950.8348.7050.1950.1913,391,900
29 Apr 202251.3952.4850.3150.5050.5010,692,500
28 Apr 202250.7051.9649.9351.8251.8212,786,700
27 Apr 202248.7550.5148.1850.2850.2813,381,900
26 Apr 202250.7451.0648.6148.8648.8616,046,100
25 Apr 202251.0151.6849.7351.3051.3016,254,000
22 Apr 202252.0153.1251.1251.4651.4623,701,400
21 Apr 202250.4452.4650.2350.8550.8542,225,000
20 Apr 202246.3746.9445.7546.5246.5219,528,700
19 Apr 202244.5246.1444.4845.9545.9513,667,400
18 Apr 202244.1844.9643.4643.9743.9712,677,400
14 Apr 202245.4946.5145.0445.1345.1312,314,900
13 Apr 202244.7145.3844.0145.1445.1416,966,600
12 Apr 202242.5743.3241.7942.7342.739,933,300
11 Apr 202241.2243.4641.2142.4242.4210,624,300
08 Apr 202242.2742.7741.6041.9641.969,124,100
07 Apr 202242.8342.8641.0842.4042.4011,385,900
06 Apr 202243.2643.7041.4643.0743.0715,403,100
05 Apr 202245.6946.0444.0844.7144.7112,020,400
04 Apr 202245.4346.0144.3345.5345.538,870,800
01 Apr 202246.5146.8045.5745.7845.789,768,900
31 Mar 202246.1346.8645.6246.3646.3611,832,100
30 Mar 202245.1946.1244.9445.8645.869,884,300
29 Mar 202245.3746.2844.8445.6745.6715,886,500
28 Mar 202243.6543.9142.5943.8643.8612,507,800
25 Mar 202242.6843.9542.6243.1843.1812,831,200
24 Mar 202241.7642.8641.0342.7842.7811,308,400
23 Mar 202241.7642.1141.3441.5341.539,409,900
22 Mar 202241.2542.7241.1742.2042.2013,179,200
21 Mar 202241.6241.7140.4640.8540.8514,758,100
18 Mar 202240.9742.3940.6042.3542.3515,842,600
17 Mar 202239.8741.4239.4541.4241.4217,002,100
16 Mar 202239.0741.2338.9741.1941.1922,511,200
15 Mar 202237.2638.7837.0038.2438.2423,183,200
14 Mar 202234.8736.4334.2535.0235.0216,023,200
11 Mar 202235.9436.1434.6734.8734.8715,575,900
10 Mar 202233.7035.7633.0535.2035.2018,456,400
09 Mar 202234.4436.4634.2834.9034.9034,309,000
08 Mar 202231.8034.2430.5432.2432.2434,172,800
07 Mar 202236.1436.5030.8731.2031.2045,172,400
04 Mar 202239.2639.4836.1636.7136.7136,645,600
03 Mar 202242.9243.2940.1040.3740.3715,663,900
02 Mar 202242.6543.3542.3342.4242.4212,915,800
01 Mar 202243.6443.8841.0141.8541.8518,149,000
28 Feb 202244.1144.8043.2444.4044.4014,839,900
25 Feb 202245.0146.4944.5745.8545.8515,838,200
24 Feb 202240.7544.2240.4344.0644.0619,073,500
23 Feb 202246.8547.0543.7843.8543.8512,835,900
22 Feb 202246.6047.5445.9446.3246.3211,015,100
18 Feb 202248.2248.9147.2347.4347.4310,238,300
17 Feb 202249.2849.7247.9448.3648.369,932,300
16 Feb 202250.0750.9449.6250.2150.2110,118,900
15 Feb 202248.6050.5148.4750.4850.4817,771,600
14 Feb 202247.4848.7346.6046.9346.9310,641,700
11 Feb 202249.3050.2546.5946.9746.9715,711,600
10 Feb 202248.2350.1647.9849.2449.2416,295,800
09 Feb 202247.2749.2947.2048.9348.9315,867,900
08 Feb 202244.9946.9144.5746.8346.8312,211,700
07 Feb 202243.3744.9943.2144.4444.4410,462,900
04 Feb 202242.7443.1341.9842.8242.828,956,900
03 Feb 202243.5944.4843.0443.0843.088,016,500
02 Feb 202243.9545.3543.2044.1244.1212,135,300
01 Feb 202243.0144.2342.7243.9643.969,614,300
31 Jan 202240.5242.9140.2042.8842.8811,871,000
28 Jan 202240.6540.9338.7940.9140.9114,042,700
27 Jan 202241.8542.7840.7140.9340.9312,936,400
26 Jan 202242.4643.0641.0241.4341.4313,585,700
25 Jan 202240.8042.1140.5641.7841.7811,304,600
24 Jan 202240.1541.4938.8441.3941.3920,952,000
21 Jan 202242.6743.0241.2741.6541.6516,065,200
20 Jan 202244.3544.8442.8142.8842.8815,589,600
19 Jan 202245.5245.7044.3544.4044.4010,365,300
18 Jan 202245.9246.9845.4545.6145.6111,110,800
14 Jan 202247.2447.5446.0946.7446.7411,204,800
13 Jan 202247.2149.2746.7848.1748.1714,671,200
12 Jan 202246.9547.5146.2846.5446.548,995,700
11 Jan 202246.4147.5546.1546.9046.908,589,900
10 Jan 202247.5347.7746.1846.5846.589,204,500
07 Jan 202246.3147.7745.9947.3147.3111,643,900
06 Jan 202246.4646.9045.2145.7745.778,225,800
05 Jan 202246.7047.1045.5445.7845.7810,987,900
04 Jan 202246.5547.0245.9046.2546.2511,254,900
03 Jan 202244.6746.4044.6145.4945.4913,869,100
31 Dec 202144.1444.7143.7243.7843.787,398,900
30 Dec 202144.2945.2044.0744.1344.139,854,600
29 Dec 202144.8245.1744.3344.4344.438,341,000
28 Dec 202144.3245.8044.0545.2745.279,256,200
27 Dec 202143.5644.7843.0844.5844.5811,239,300
23 Dec 202145.2245.4844.3444.8744.8710,323,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...