Singapore markets close in 1 hour 6 minutes

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202351.8552.1350.9651.1251.126,956,800
02 Feb 202350.4752.3450.3452.3152.3111,135,500
01 Feb 202348.8450.2648.2850.2250.227,826,600
31 Jan 202348.4049.2447.9848.9648.965,352,300
30 Jan 202348.3049.4448.0948.2148.216,112,400
27 Jan 202349.3449.6048.6348.7348.736,497,300
26 Jan 202350.4050.6948.8049.4549.457,688,900
25 Jan 202349.0950.8649.0450.2850.288,658,000
24 Jan 202349.0250.2948.8749.3049.305,412,200
23 Jan 202349.4749.8748.8049.2849.287,375,100
20 Jan 202348.6749.6848.4249.4649.469,428,700
19 Jan 202348.2948.5846.8848.3748.3715,602,000
18 Jan 202353.1053.2648.5248.8648.8631,617,600
17 Jan 202351.1051.5949.9451.2051.2020,025,400
13 Jan 202349.6951.7149.6651.6551.6515,884,300
12 Jan 202348.6151.3248.5651.3051.3021,249,700
11 Jan 202345.4947.7845.4147.7147.7116,692,500
10 Jan 202343.0445.7643.0445.7545.7510,584,300
09 Jan 202342.5744.1942.2643.3543.3510,072,200
06 Jan 202341.4142.2841.0542.2442.247,723,200
05 Jan 202339.6041.2739.4341.2441.248,292,700
04 Jan 202337.6239.8537.5639.7239.728,743,700
03 Jan 202338.2238.2536.8237.2137.218,149,600
30 Dec 202237.5938.0637.4637.7037.706,285,300
29 Dec 202237.3838.2437.3237.9237.925,890,600
28 Dec 202238.3438.5537.2237.2937.296,402,600
27 Dec 202238.2038.9937.7238.2038.206,654,000
23 Dec 202238.3638.4837.7738.3938.394,262,500
22 Dec 202238.7838.9837.1738.2838.287,246,400
21 Dec 202238.5939.4438.5939.0039.006,047,300
20 Dec 202237.9638.6237.8538.5538.555,512,600
19 Dec 202238.6738.8637.8937.9837.985,432,500
16 Dec 202238.5239.1237.8438.4338.4311,429,900
15 Dec 202239.6540.0738.1538.5538.5510,398,300
14 Dec 202241.6741.9939.6440.1040.1013,887,300
13 Dec 202245.5045.5740.9241.1741.1718,385,100
12 Dec 202243.0044.3442.7644.2444.245,297,100
09 Dec 202242.3043.1142.2143.0443.045,791,800
08 Dec 202244.3844.8842.3042.8042.808,779,400
07 Dec 202245.6945.6943.9044.0644.068,126,500
06 Dec 202245.2145.9744.9245.9245.927,601,800
05 Dec 202244.4845.8644.2945.0345.0311,174,100
02 Dec 202243.3044.2743.1143.8943.894,529,000
01 Dec 202244.3044.6243.6343.8943.893,906,100
30 Nov 202243.6644.1843.0944.1744.174,549,000
29 Nov 202242.9843.8442.9743.6943.694,434,100
28 Nov 202243.9343.9642.9943.0243.026,022,900
25 Nov 202243.6044.5943.5444.4244.422,398,400
23 Nov 202243.5344.0243.1643.6943.693,380,500
22 Nov 202243.5643.9142.8343.4343.433,249,700
21 Nov 202243.8744.3043.2243.4343.434,047,100
18 Nov 202243.9444.8143.2843.8243.824,883,400
17 Nov 202242.5343.3542.2843.2543.254,288,700
16 Nov 202243.5043.9343.0743.2943.294,851,900
15 Nov 202244.8945.5743.4144.0444.047,062,900
14 Nov 202244.1544.9844.0044.0344.035,912,400
11 Nov 202244.6445.4144.2244.7144.718,173,400
10 Nov 202243.9544.5143.0244.3344.339,378,700
09 Nov 202241.5842.8041.4242.3742.376,343,500
08 Nov 202242.7043.0341.7242.1842.187,091,900
07 Nov 202243.0543.4541.8742.7842.786,055,600
04 Nov 202241.8843.0441.8342.6242.629,718,500
03 Nov 202240.5741.8140.0740.9540.957,724,400
02 Nov 202242.1942.7841.0741.1141.1110,264,200
01 Nov 202243.6043.8742.5242.6642.668,536,100
31 Oct 202243.6544.1743.0643.0843.087,777,800
28 Oct 202243.2743.7742.8143.7243.729,134,300
27 Oct 202242.9843.9642.9342.9942.997,599,700
26 Oct 202242.4443.6042.3542.4542.459,601,700
25 Oct 202241.7442.7441.4042.6042.609,671,100
24 Oct 202240.5942.0240.2241.8841.8811,935,400
21 Oct 202238.9540.9738.6040.4440.4413,232,500
20 Oct 202239.3240.1938.9539.0539.0513,004,300
19 Oct 202239.3240.3538.4139.1039.1028,314,600
18 Oct 202237.1937.4336.3737.2537.2514,113,100
17 Oct 202236.5036.6835.2536.1036.109,615,800
14 Oct 202236.5136.8335.3335.4735.4711,108,400
13 Oct 202234.1635.8833.0835.4035.4013,375,300
12 Oct 202233.5134.5033.0534.2334.238,886,500
11 Oct 202235.6535.8732.7133.9333.9312,083,100
10 Oct 202234.1634.5233.6534.2034.209,607,400
07 Oct 202234.7034.7033.4333.8633.869,386,400
06 Oct 202235.2035.6834.2534.9634.969,808,700
05 Oct 202234.5935.6234.3135.4235.428,573,500
04 Oct 202233.9935.4233.9535.3335.3312,024,900
03 Oct 202232.3633.1031.5832.8132.818,905,200
30 Sept 202232.7233.1432.3232.5332.539,136,400
29 Sept 202233.3433.4532.4132.9132.919,418,200
28 Sept 202232.6034.0932.1733.9233.9210,074,500
27 Sept 202232.6633.2431.9132.8332.8312,247,300
26 Sept 202232.7333.2131.8031.9031.9010,792,000
23 Sept 202233.6733.9232.2733.0733.0713,273,100
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 202237.9337.9937.0137.4837.4810,788,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...