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
-2.34 -5.06% 43.95 19:58:34
Open Price Low Price High Price Close Price Prev Close
45.85 43.88 45.98 43.89 46.29
more quote information »

UAL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week43.5846.8042.2544.4510,935,9410.370.85%
1 Month45.8046.8041.4343.8212,561,134-1.85-4.04%
3 Months37.1051.3132.1642.1418,250,0806.8518.46%
6 Months34.1351.3130.318537.2526,069,6169.8228.77%
1 Year87.6190.26917.8035.1532,761,205-43.66-49.83%
3 Years87.0197.8517.8040.3615,658,297-43.06-49.49%
5 Years87.0197.8517.8040.3615,658,297-43.06-49.49%

UAL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 43.89 -2.40 -5.18% 45.85 45.98 43.88 13,170,557
Jan 14 2021 46.29 1.86 4.19% 45.32 46.80 45.32 16,220,489
Jan 13 2021 44.43 0.35 0.79% 44.06 44.64 43.44 11,308,697
Jan 12 2021 44.08 1.38 3.23% 42.8098 44.17 42.49 9,035,781
Jan 11 2021 42.70 -0.59 -1.36% 42.67 43.2599 42.25 8,969,766
Jan 08 2021 43.29 -0.06 -0.14% 43.58 44.00 43.02 9,144,970
Jan 08 2021 43.35 -0.27 -0.62% 43.58 43.79 43.3248 580,919
Jan 07 2021 43.62 0.08 0.18% 43.85 44.8389 43.61 9,571,336
Jan 06 2021 43.54 0.14 0.32% 43.59 44.28 42.86 12,273,332
Jan 05 2021 43.40 1.77 4.25% 41.63 43.60 41.50 12,222,309
Jan 04 2021 41.63 -1.62 -3.75% 43.68 43.70 41.43 14,680,041
Dec 31 2020 43.25 -1.40 -3.14% 44.47 44.5617 43.11 12,642,502
Dec 30 2020 44.65 0.91 2.08% 43.635 44.76 43.46 9,446,240
Dec 29 2020 43.74 -0.18 -0.41% 44.45 44.6489 43.55 9,906,066
Dec 28 2020 43.92 0.66 1.53% 44.035 44.625 43.75 13,625,712
Dec 24 2020 43.26 -0.85 -1.93% 44.40 44.4165 43.01 7,230,607
Dec 23 2020 44.11 1.14 2.65% 43.10 44.69 43.08 15,256,364
Dec 22 2020 42.97 -1.09 -2.46% 44.65 44.79 42.43 16,507,880
Dec 21 2020 44.055 -0.69 -1.53% 43.28 44.42 42.63 21,834,484
Dec 18 2020 44.74 -1.14 -2.48% 45.80 45.95 44.56 16,223,838
Dec 17 2020 45.88 -0.12 -0.26% 46.31 46.3516 45.46 13,728,923
Dec 16 2020 46.00 -1.46 -3.08% 46.50 46.91 45.55 17,320,285
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.