Singapore Markets open in 5 hrs 38 mins
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
44.13+0.14 (+0.32%)
As of 02:21PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202141.2241.5939.7044.1344.139,933,938
06 Dec 202141.6145.4141.5343.9943.9927,521,200
03 Dec 202141.2241.5939.7040.6140.6117,315,000
02 Dec 202139.7742.0438.9041.6441.6424,005,600
01 Dec 202143.0343.5738.8839.0639.0627,503,000
30 Nov 202141.4542.3440.6742.2642.2614,919,000
29 Nov 202143.1844.1141.6842.5442.5418,487,100
26 Nov 202143.6743.7140.1142.2642.2636,386,900
24 Nov 202146.2047.1345.8046.7346.735,595,600
23 Nov 202146.7547.5846.4646.7046.707,006,900
22 Nov 202146.6847.3345.8046.4846.4810,954,000
19 Nov 202146.5446.5445.2246.1146.1117,014,000
18 Nov 202148.6848.8546.9147.4347.439,883,600
17 Nov 202148.6849.5048.2648.7448.748,291,600
16 Nov 202150.2050.3648.9249.2049.209,333,100
15 Nov 202150.2050.8350.0750.4850.486,506,800
12 Nov 202151.3551.4149.2849.8349.8310,260,800
11 Nov 202151.5752.1551.3151.3451.345,878,800
10 Nov 202151.9352.8151.5351.7751.777,155,800
09 Nov 202152.9153.1051.6652.8152.817,623,900
08 Nov 202153.8754.5252.8153.1153.1114,923,100
05 Nov 202152.3952.8750.8852.7152.7121,531,900
04 Nov 202149.3049.4748.3849.1449.148,659,200
03 Nov 202147.7849.2347.1949.0549.0511,270,800
02 Nov 202147.9248.0847.1947.9847.988,764,900
01 Nov 202146.1848.1545.8248.0548.0513,566,900
29 Oct 202145.8646.4545.4846.1446.149,674,900
28 Oct 202146.0046.2645.4446.0146.017,376,800
27 Oct 202147.1247.4345.7945.8245.827,896,600
26 Oct 202147.1047.6346.5446.7946.799,345,500
25 Oct 202146.5447.1846.2446.6546.657,494,200
22 Oct 202146.1247.3846.1246.7346.738,565,800
21 Oct 202146.1847.1845.9846.7246.7213,252,600
20 Oct 202146.9046.9045.5845.9545.9519,751,200
19 Oct 202147.2047.2546.0846.2246.2214,646,400
18 Oct 202147.7048.1347.1547.1747.179,126,800
15 Oct 202148.6349.2947.9448.0048.008,516,900
14 Oct 202148.3348.6547.8347.9147.917,435,000
13 Oct 202149.3749.4147.4647.8847.8813,271,500
12 Oct 202149.0950.1448.6749.6749.677,402,300
11 Oct 202148.7549.9848.2349.1849.188,145,100
08 Oct 202149.5049.6548.6549.1649.167,338,500
07 Oct 202150.8750.9049.2149.5249.5210,812,100
06 Oct 202149.8550.2849.0650.2250.229,995,900
05 Oct 202151.3651.8650.3750.8850.889,828,100
04 Oct 202151.7652.4350.9851.3051.3013,986,700
01 Oct 202148.9051.4848.8851.3451.3421,464,900
30 Sep 202148.3848.4047.1847.5747.5712,016,500
29 Sep 202148.8849.4147.7848.7148.719,791,600
28 Sep 202149.0249.6748.3548.6848.689,820,600
27 Sep 202149.5150.5648.9849.0849.0814,094,300
24 Sep 202147.3848.9547.3848.7948.7912,236,400
23 Sep 202146.1847.8346.1047.4747.4713,703,500
22 Sep 202144.8546.2944.8345.6845.6813,783,000
21 Sep 202145.5046.2644.2844.4544.4512,217,700
20 Sep 202144.7645.3443.5945.2745.2714,700,300
17 Sep 202144.7845.5044.1144.5444.5411,743,900
16 Sep 202143.8645.4143.8544.4744.4712,204,300
15 Sep 202143.6543.9143.0243.8643.8610,321,600
14 Sep 202144.6344.9343.5843.8743.8710,762,800
13 Sep 202144.7345.1843.5744.8444.8414,173,600
10 Sep 202146.8246.8244.1844.3444.3417,476,100
09 Sep 202145.2447.7445.0746.5846.5812,872,300
08 Sep 202146.7047.1945.4245.5345.539,053,400
07 Sep 202146.0246.7845.6846.5746.577,802,500
03 Sep 202146.6047.3645.9246.2246.227,705,300
02 Sep 202146.2847.4945.8746.7646.769,780,100
01 Sep 202146.7546.9345.9546.1946.198,608,000
31 Aug 202145.7346.8345.6146.5146.518,884,200
30 Aug 202148.0148.0145.7145.9145.9111,376,100
27 Aug 202147.1748.2247.0347.7147.716,816,100
26 Aug 202147.3048.0246.4047.0147.018,604,000
25 Aug 202147.3047.9446.5447.5947.599,772,300
24 Aug 202146.3447.5646.2847.1247.1210,048,000
23 Aug 202144.6445.6344.3245.5345.538,269,200
20 Aug 202143.7944.3243.4844.0344.039,855,900
19 Aug 202144.7744.9043.1743.9343.9312,360,700
18 Aug 202145.1245.9944.7145.0445.049,460,700
17 Aug 202145.4445.8044.5245.2945.299,745,500
16 Aug 202145.6246.5545.1646.3046.308,402,500
13 Aug 202147.0847.3846.2746.4946.497,563,100
12 Aug 202147.9148.0146.5547.2447.249,307,300
11 Aug 202147.1448.4146.4648.2148.2112,779,300
10 Aug 202146.3748.2446.1747.6847.6812,551,700
09 Aug 202146.9947.0045.5346.4546.4513,064,800
06 Aug 202147.7248.1346.5847.6247.629,910,400
05 Aug 202145.5247.6745.3847.2447.2412,644,600
04 Aug 202145.5246.6544.9045.2845.2812,205,000
03 Aug 202146.1246.5744.6146.5446.5412,597,000
02 Aug 202146.8548.2345.9546.0746.0710,995,900
30 Jul 202147.6948.2346.4946.7246.7212,057,700
29 Jul 202149.5849.6048.4648.4948.497,643,600
28 Jul 202149.0849.5148.0449.1449.149,772,500
27 Jul 202149.1149.5748.0948.6548.6510,559,900
26 Jul 202147.5049.5347.4049.4649.4610,775,300
23 Jul 202148.1448.4847.1647.5347.539,491,300
22 Jul 202147.6948.7046.8047.9547.9512,922,300
21 Jul 202147.1248.9446.9948.1048.1023,048,300
20 Jul 202143.5546.4643.0746.3246.3221,894,000
19 Jul 202143.7044.6542.5643.4643.4626,444,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...