1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. United Airlines Holdings Inc (UAL)
  7. Historical

UAL

United Airlines Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
United Airlines Holdings Inc UAL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.22 -0.52% 42.32 16:08:19
Open Price Low Price High Price Close Price Prev Close
41.50 40.67 42.34 42.25 42.54
more quote information »

UAL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week46.74547.58440.1143.1716,859,942-4.43-9.47%
1 Month47.91554.5240.1147.7911,851,175-5.60-11.68%
3 Months46.0254.5240.1147.3811,557,038-3.70-8.04%
6 Months59.1360.58540.1148.8011,483,472-16.81-28.43%
1 Year46.4763.699939.17549.8913,644,617-4.15-8.93%
3 Years94.9097.8517.8042.0615,943,035-52.58-55.41%
5 Years87.0197.8517.8042.8115,041,993-44.69-51.36%

UAL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2021 42.54 0.28 0.66% 43.19 44.105 41.68 18,466,901
Nov 26 2021 42.26 -4.47 -9.57% 43.665 43.71 40.11 36,386,880
Nov 24 2021 46.73 0.03 0.06% 46.26 47.1279 45.80 5,585,883
Nov 23 2021 46.70 0.22 0.47% 46.745 47.584 46.46 7,000,105
Nov 22 2021 46.48 0.37 0.8% 46.68 47.33 45.80 10,929,333
Nov 19 2021 46.11 -1.32 -2.78% 46.51 46.5377 45.2201 16,999,345
Nov 18 2021 47.43 -1.31 -2.69% 48.68 48.85 46.91 9,872,881
Nov 17 2021 48.74 -0.46 -0.93% 48.68 49.50 48.255 8,280,130
Nov 16 2021 49.20 -1.28 -2.54% 50.21 50.36 48.9201 9,247,332
Nov 15 2021 50.48 0.65 1.3% 50.18 50.83 50.07 6,482,905
Nov 12 2021 49.83 -1.51 -2.94% 51.35 51.405 49.28 10,250,063
Nov 11 2021 51.34 -0.43 -0.83% 51.57 52.15 51.31 5,861,303
Nov 10 2021 51.77 -1.04 -1.97% 51.9281 52.80 51.53 7,157,479
Nov 09 2021 52.81 -0.30 -0.56% 52.90 53.10 51.66 7,571,653
Nov 08 2021 53.11 0.40 0.76% 53.87 54.52 52.81 14,903,126
Nov 05 2021 52.71 3.57 7.26% 52.39 52.87 50.88 21,527,596
Nov 04 2021 49.14 0.09 0.18% 49.295 49.47 48.38 8,645,554
Nov 03 2021 49.05 1.07 2.23% 47.81 49.23 47.1888 11,256,597
Nov 02 2021 47.98 -0.07 -0.15% 47.915 48.075 47.19 8,747,260
Nov 01 2021 48.05 1.91 4.14% 46.16 48.15 45.83 13,551,149
See More Historical Prices »


Your Recent History
NASDAQ
UAL
United Air..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.