UAL

United Airlines Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.91 -2.36% 37.73 19:59:50
Open Price Low Price High Price Close Price Prev Close
38.02 37.76 38.79 37.82 38.64
more quote information »

UAL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week36.4939.05936.2437.848,992,3871.243.4%
1 Month36.7241.9735.181837.8011,198,4651.012.75%
3 Months42.34548.6333.7339.7811,855,366-4.62-10.9%
6 Months43.3853.11530.5442.0614,073,001-5.65-13.02%
1 Year45.4654.5230.5443.7013,009,368-7.73-17.0%
3 Years88.8895.1617.8040.6018,356,875-51.15-57.55%
5 Years87.0197.8517.8042.7414,847,371-49.28-56.64%

UAL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 37.82 -0.82 -2.12% 38.02 38.79 37.76 6,883,815
Aug 04 2022 38.64 0.01 0.03% 38.62 39.059 37.85 8,975,663
Aug 03 2022 38.63 1.40 3.76% 37.67 38.72 37.5001 10,158,576
Aug 02 2022 37.23 -0.46 -1.22% 37.22 38.115 36.76 8,608,547
Aug 01 2022 37.69 0.94 2.56% 36.69 37.945 36.36 9,461,545
Jul 29 2022 36.75 0.01 0.03% 36.49 37.115 36.24 7,757,602
Jul 28 2022 36.74 0.32 0.88% 35.81 36.845 35.40 10,240,100
Jul 27 2022 36.42 1.08 3.06% 36.18 36.735 35.29 10,552,379
Jul 26 2022 35.34 -1.00 -2.75% 35.76 36.135 35.275 8,130,997
Jul 25 2022 36.34 0.01 0.03% 36.03 36.41 35.19 10,171,038
Jul 22 2022 36.33 -1.11 -2.96% 37.798 38.25 36.02 14,563,429
Jul 21 2022 37.44 -4.24 -10.17% 38.82 38.9191 37.2458 29,835,684
Jul 20 2022 41.68 0.21 0.51% 41.50 41.97 40.8501 12,642,699
Jul 19 2022 41.47 2.13 5.41% 40.22 41.565 40.20 10,497,376
Jul 18 2022 39.34 0.56 1.44% 39.79 40.56 39.16 11,724,962
Jul 15 2022 38.78 0.93 2.46% 38.50 38.83 37.44 7,694,637
Jul 14 2022 37.85 -0.06 -0.16% 37.33 39.02 37.04 9,172,609
Jul 13 2022 37.91 -0.32 -0.84% 36.892 38.17 36.45 11,843,318
Jul 12 2022 38.23 2.86 8.09% 35.54 38.65 35.53 14,432,433
Jul 11 2022 35.37 -1.10 -3.02% 36.15 36.49 35.1818 7,558,993
Jul 08 2022 36.47 -0.22 -0.6% 36.72 37.60 36.33 9,946,719
Jul 07 2022 36.69 0.03 0.08% 36.58 37.10 35.89 11,737,825
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.

Log in to InvestorsHub
Register Now