Singapore Markets open in 5 hrs 38 mins
Straits Times Index
3,134.66 +18.34 (+0.59%) S&P 500
4,686.85 +95.18 (+2.07%) Dow
35,732.31 +505.28 (+1.43%) Nasdaq
15,693.62 +468.47 (+3.08%) BTC-USD
50,985.84 +1,578.27 (+3.19%) CMC Crypto 200
1,312.55 -8.73 (-0.66%)
AIRLINES
Omicron’s rapid spread shreds budding recovery in air travel
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:21PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2021 | 41.22 | 41.59 | 39.70 | 44.13 | 44.13 | 9,933,938 |
| 06 Dec 2021 | 41.61 | 45.41 | 41.53 | 43.99 | 43.99 | 27,521,200 |
| 03 Dec 2021 | 41.22 | 41.59 | 39.70 | 40.61 | 40.61 | 17,315,000 |
| 02 Dec 2021 | 39.77 | 42.04 | 38.90 | 41.64 | 41.64 | 24,005,600 |
| 01 Dec 2021 | 43.03 | 43.57 | 38.88 | 39.06 | 39.06 | 27,503,000 |
| 30 Nov 2021 | 41.45 | 42.34 | 40.67 | 42.26 | 42.26 | 14,919,000 |
| 29 Nov 2021 | 43.18 | 44.11 | 41.68 | 42.54 | 42.54 | 18,487,100 |
| 26 Nov 2021 | 43.67 | 43.71 | 40.11 | 42.26 | 42.26 | 36,386,900 |
| 24 Nov 2021 | 46.20 | 47.13 | 45.80 | 46.73 | 46.73 | 5,595,600 |
| 23 Nov 2021 | 46.75 | 47.58 | 46.46 | 46.70 | 46.70 | 7,006,900 |
| 22 Nov 2021 | 46.68 | 47.33 | 45.80 | 46.48 | 46.48 | 10,954,000 |
| 19 Nov 2021 | 46.54 | 46.54 | 45.22 | 46.11 | 46.11 | 17,014,000 |
| 18 Nov 2021 | 48.68 | 48.85 | 46.91 | 47.43 | 47.43 | 9,883,600 |
| 17 Nov 2021 | 48.68 | 49.50 | 48.26 | 48.74 | 48.74 | 8,291,600 |
| 16 Nov 2021 | 50.20 | 50.36 | 48.92 | 49.20 | 49.20 | 9,333,100 |
| 15 Nov 2021 | 50.20 | 50.83 | 50.07 | 50.48 | 50.48 | 6,506,800 |
| 12 Nov 2021 | 51.35 | 51.41 | 49.28 | 49.83 | 49.83 | 10,260,800 |
| 11 Nov 2021 | 51.57 | 52.15 | 51.31 | 51.34 | 51.34 | 5,878,800 |
| 10 Nov 2021 | 51.93 | 52.81 | 51.53 | 51.77 | 51.77 | 7,155,800 |
| 09 Nov 2021 | 52.91 | 53.10 | 51.66 | 52.81 | 52.81 | 7,623,900 |
| 08 Nov 2021 | 53.87 | 54.52 | 52.81 | 53.11 | 53.11 | 14,923,100 |
| 05 Nov 2021 | 52.39 | 52.87 | 50.88 | 52.71 | 52.71 | 21,531,900 |
| 04 Nov 2021 | 49.30 | 49.47 | 48.38 | 49.14 | 49.14 | 8,659,200 |
| 03 Nov 2021 | 47.78 | 49.23 | 47.19 | 49.05 | 49.05 | 11,270,800 |
| 02 Nov 2021 | 47.92 | 48.08 | 47.19 | 47.98 | 47.98 | 8,764,900 |
| 01 Nov 2021 | 46.18 | 48.15 | 45.82 | 48.05 | 48.05 | 13,566,900 |
| 29 Oct 2021 | 45.86 | 46.45 | 45.48 | 46.14 | 46.14 | 9,674,900 |
| 28 Oct 2021 | 46.00 | 46.26 | 45.44 | 46.01 | 46.01 | 7,376,800 |
| 27 Oct 2021 | 47.12 | 47.43 | 45.79 | 45.82 | 45.82 | 7,896,600 |
| 26 Oct 2021 | 47.10 | 47.63 | 46.54 | 46.79 | 46.79 | 9,345,500 |
| 25 Oct 2021 | 46.54 | 47.18 | 46.24 | 46.65 | 46.65 | 7,494,200 |
| 22 Oct 2021 | 46.12 | 47.38 | 46.12 | 46.73 | 46.73 | 8,565,800 |
| 21 Oct 2021 | 46.18 | 47.18 | 45.98 | 46.72 | 46.72 | 13,252,600 |
| 20 Oct 2021 | 46.90 | 46.90 | 45.58 | 45.95 | 45.95 | 19,751,200 |
| 19 Oct 2021 | 47.20 | 47.25 | 46.08 | 46.22 | 46.22 | 14,646,400 |
| 18 Oct 2021 | 47.70 | 48.13 | 47.15 | 47.17 | 47.17 | 9,126,800 |
| 15 Oct 2021 | 48.63 | 49.29 | 47.94 | 48.00 | 48.00 | 8,516,900 |
| 14 Oct 2021 | 48.33 | 48.65 | 47.83 | 47.91 | 47.91 | 7,435,000 |
| 13 Oct 2021 | 49.37 | 49.41 | 47.46 | 47.88 | 47.88 | 13,271,500 |
| 12 Oct 2021 | 49.09 | 50.14 | 48.67 | 49.67 | 49.67 | 7,402,300 |
| 11 Oct 2021 | 48.75 | 49.98 | 48.23 | 49.18 | 49.18 | 8,145,100 |
| 08 Oct 2021 | 49.50 | 49.65 | 48.65 | 49.16 | 49.16 | 7,338,500 |
| 07 Oct 2021 | 50.87 | 50.90 | 49.21 | 49.52 | 49.52 | 10,812,100 |
| 06 Oct 2021 | 49.85 | 50.28 | 49.06 | 50.22 | 50.22 | 9,995,900 |
| 05 Oct 2021 | 51.36 | 51.86 | 50.37 | 50.88 | 50.88 | 9,828,100 |
| 04 Oct 2021 | 51.76 | 52.43 | 50.98 | 51.30 | 51.30 | 13,986,700 |
| 01 Oct 2021 | 48.90 | 51.48 | 48.88 | 51.34 | 51.34 | 21,464,900 |
| 30 Sep 2021 | 48.38 | 48.40 | 47.18 | 47.57 | 47.57 | 12,016,500 |
| 29 Sep 2021 | 48.88 | 49.41 | 47.78 | 48.71 | 48.71 | 9,791,600 |
| 28 Sep 2021 | 49.02 | 49.67 | 48.35 | 48.68 | 48.68 | 9,820,600 |
| 27 Sep 2021 | 49.51 | 50.56 | 48.98 | 49.08 | 49.08 | 14,094,300 |
| 24 Sep 2021 | 47.38 | 48.95 | 47.38 | 48.79 | 48.79 | 12,236,400 |
| 23 Sep 2021 | 46.18 | 47.83 | 46.10 | 47.47 | 47.47 | 13,703,500 |
| 22 Sep 2021 | 44.85 | 46.29 | 44.83 | 45.68 | 45.68 | 13,783,000 |
| 21 Sep 2021 | 45.50 | 46.26 | 44.28 | 44.45 | 44.45 | 12,217,700 |
| 20 Sep 2021 | 44.76 | 45.34 | 43.59 | 45.27 | 45.27 | 14,700,300 |
| 17 Sep 2021 | 44.78 | 45.50 | 44.11 | 44.54 | 44.54 | 11,743,900 |
| 16 Sep 2021 | 43.86 | 45.41 | 43.85 | 44.47 | 44.47 | 12,204,300 |
| 15 Sep 2021 | 43.65 | 43.91 | 43.02 | 43.86 | 43.86 | 10,321,600 |
| 14 Sep 2021 | 44.63 | 44.93 | 43.58 | 43.87 | 43.87 | 10,762,800 |
| 13 Sep 2021 | 44.73 | 45.18 | 43.57 | 44.84 | 44.84 | 14,173,600 |
| 10 Sep 2021 | 46.82 | 46.82 | 44.18 | 44.34 | 44.34 | 17,476,100 |
| 09 Sep 2021 | 45.24 | 47.74 | 45.07 | 46.58 | 46.58 | 12,872,300 |
| 08 Sep 2021 | 46.70 | 47.19 | 45.42 | 45.53 | 45.53 | 9,053,400 |
| 07 Sep 2021 | 46.02 | 46.78 | 45.68 | 46.57 | 46.57 | 7,802,500 |
| 03 Sep 2021 | 46.60 | 47.36 | 45.92 | 46.22 | 46.22 | 7,705,300 |
| 02 Sep 2021 | 46.28 | 47.49 | 45.87 | 46.76 | 46.76 | 9,780,100 |
| 01 Sep 2021 | 46.75 | 46.93 | 45.95 | 46.19 | 46.19 | 8,608,000 |
| 31 Aug 2021 | 45.73 | 46.83 | 45.61 | 46.51 | 46.51 | 8,884,200 |
| 30 Aug 2021 | 48.01 | 48.01 | 45.71 | 45.91 | 45.91 | 11,376,100 |
| 27 Aug 2021 | 47.17 | 48.22 | 47.03 | 47.71 | 47.71 | 6,816,100 |
| 26 Aug 2021 | 47.30 | 48.02 | 46.40 | 47.01 | 47.01 | 8,604,000 |
| 25 Aug 2021 | 47.30 | 47.94 | 46.54 | 47.59 | 47.59 | 9,772,300 |
| 24 Aug 2021 | 46.34 | 47.56 | 46.28 | 47.12 | 47.12 | 10,048,000 |
| 23 Aug 2021 | 44.64 | 45.63 | 44.32 | 45.53 | 45.53 | 8,269,200 |
| 20 Aug 2021 | 43.79 | 44.32 | 43.48 | 44.03 | 44.03 | 9,855,900 |
| 19 Aug 2021 | 44.77 | 44.90 | 43.17 | 43.93 | 43.93 | 12,360,700 |
| 18 Aug 2021 | 45.12 | 45.99 | 44.71 | 45.04 | 45.04 | 9,460,700 |
| 17 Aug 2021 | 45.44 | 45.80 | 44.52 | 45.29 | 45.29 | 9,745,500 |
| 16 Aug 2021 | 45.62 | 46.55 | 45.16 | 46.30 | 46.30 | 8,402,500 |
| 13 Aug 2021 | 47.08 | 47.38 | 46.27 | 46.49 | 46.49 | 7,563,100 |
| 12 Aug 2021 | 47.91 | 48.01 | 46.55 | 47.24 | 47.24 | 9,307,300 |
| 11 Aug 2021 | 47.14 | 48.41 | 46.46 | 48.21 | 48.21 | 12,779,300 |
| 10 Aug 2021 | 46.37 | 48.24 | 46.17 | 47.68 | 47.68 | 12,551,700 |
| 09 Aug 2021 | 46.99 | 47.00 | 45.53 | 46.45 | 46.45 | 13,064,800 |
| 06 Aug 2021 | 47.72 | 48.13 | 46.58 | 47.62 | 47.62 | 9,910,400 |
| 05 Aug 2021 | 45.52 | 47.67 | 45.38 | 47.24 | 47.24 | 12,644,600 |
| 04 Aug 2021 | 45.52 | 46.65 | 44.90 | 45.28 | 45.28 | 12,205,000 |
| 03 Aug 2021 | 46.12 | 46.57 | 44.61 | 46.54 | 46.54 | 12,597,000 |
| 02 Aug 2021 | 46.85 | 48.23 | 45.95 | 46.07 | 46.07 | 10,995,900 |
| 30 Jul 2021 | 47.69 | 48.23 | 46.49 | 46.72 | 46.72 | 12,057,700 |
| 29 Jul 2021 | 49.58 | 49.60 | 48.46 | 48.49 | 48.49 | 7,643,600 |
| 28 Jul 2021 | 49.08 | 49.51 | 48.04 | 49.14 | 49.14 | 9,772,500 |
| 27 Jul 2021 | 49.11 | 49.57 | 48.09 | 48.65 | 48.65 | 10,559,900 |
| 26 Jul 2021 | 47.50 | 49.53 | 47.40 | 49.46 | 49.46 | 10,775,300 |
| 23 Jul 2021 | 48.14 | 48.48 | 47.16 | 47.53 | 47.53 | 9,491,300 |
| 22 Jul 2021 | 47.69 | 48.70 | 46.80 | 47.95 | 47.95 | 12,922,300 |
| 21 Jul 2021 | 47.12 | 48.94 | 46.99 | 48.10 | 48.10 | 23,048,300 |
| 20 Jul 2021 | 43.55 | 46.46 | 43.07 | 46.32 | 46.32 | 21,894,000 |
| 19 Jul 2021 | 43.70 | 44.65 | 42.56 | 43.46 | 43.46 | 26,444,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
