UAL

United Airlines Historical Data

UAL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 41.65 -1.23 -2.87% 42.67 43.02 41.27 16,058,370
Jan 20 2022 42.88 -1.52 -3.42% 44.345 44.84 42.805 15,572,782
Jan 19 2022 44.40 -1.21 -2.65% 45.52 45.695 44.345 10,312,911
Jan 18 2022 45.61 -1.13 -2.42% 45.915 46.9799 45.4473 11,116,480
Jan 17 2022 46.74 0.00 +0.00% 47.24 47.54 46.09 0
Jan 14 2022 46.74 -1.43 -2.97% 47.24 47.54 46.09 11,202,372
Jan 13 2022 48.17 1.63 3.5% 47.27 49.265 46.78 14,666,283
Jan 12 2022 46.54 -0.36 -0.77% 46.95 47.51 46.275 8,993,948
Jan 11 2022 46.90 0.32 0.69% 46.41 47.55 46.1845 8,584,222
Jan 10 2022 46.58 -0.73 -1.54% 47.50 47.77 46.18 9,201,225
Jan 07 2022 47.31 1.54 3.36% 46.31 47.75 45.99 11,639,480
Jan 06 2022 45.77 -0.01 -0.02% 46.46 46.90 45.21 8,222,224
Jan 05 2022 45.78 -0.47 -1.02% 46.70 47.10 45.54 10,979,365
Jan 04 2022 46.25 0.76 1.67% 46.52 47.02 45.90 11,239,492
Jan 03 2022 45.49 1.71 3.91% 44.67 46.40 44.61 13,869,304
Dec 31 2021 43.78 -0.35 -0.79% 44.135 44.71 43.715 7,392,889
Dec 30 2021 44.13 -0.30 -0.68% 44.29 45.20 44.07 9,843,230
Dec 29 2021 44.43 -0.84 -1.86% 44.82 45.17 44.33 8,331,605
Dec 28 2021 45.27 0.69 1.55% 44.32 45.80 44.05 9,241,016
Dec 27 2021 44.58 -0.29 -0.65% 43.56 44.78 43.08 11,213,910
Dec 24 2021 44.87 0.00 +0.00% 45.22 45.48 44.34 0
Dec 23 2021 44.87 0.30 0.67% 45.22 45.48 44.34 10,310,967
Dec 22 2021 44.57 0.64 1.46% 43.95 45.205 43.51 12,954,307
Dec 21 2021 43.93 2.83 6.89% 41.62 44.23 41.5805 19,598,464
Dec 20 2021 41.10 0.32 0.78% 39.46 41.705 39.11 14,561,814
Dec 17 2021 40.78 0.73 1.82% 40.34 41.62 39.48 14,985,183
Dec 16 2021 40.05 -1.45 -3.49% 42.33 42.65 39.88 12,707,661
Dec 15 2021 41.50 0.12 0.29% 41.20 41.64 39.74 14,843,034
Dec 14 2021 41.38 -0.36 -0.86% 41.18 42.5941 41.16 12,274,234
Dec 13 2021 41.74 -2.31 -5.24% 42.84 42.99 41.05 16,073,821
Dec 10 2021 44.05 -0.39 -0.88% 44.20 44.29 43.1201 11,022,115
Dec 09 2021 44.44 -0.81 -1.79% 44.80 45.25 43.98 12,443,255
Dec 08 2021 45.25 1.84 4.24% 43.73 46.60 43.59 22,480,553
Dec 07 2021 43.41 -0.58 -1.32% 44.95 45.46 42.98 17,754,693
Dec 06 2021 43.99 3.38 8.32% 41.605 45.41 41.531 27,527,453
Dec 03 2021 40.61 -1.03 -2.47% 41.34 41.59 39.70 17,315,976
Dec 02 2021 41.64 2.58 6.61% 39.74 42.04 38.90 23,974,553
Dec 01 2021 39.06 -3.20 -7.57% 43.07 43.57 38.88 27,510,731
Nov 30 2021 42.26 -0.28 -0.66% 41.50 42.34 40.67 14,907,322
Nov 29 2021 42.54 0.28 0.66% 43.19 44.105 41.68 18,466,901
Nov 26 2021 42.26 0.00 +0.00% 43.665 43.71 40.11 0
Nov 26 2021 42.26 -4.47 -9.57% 43.665 43.71 40.11 36,386,880
Nov 25 2021 46.73 0.00 +0.00% 46.26 47.1279 45.80 0
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 0.00 +0.00% 48.68 49.50 48.255 0
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 0.00 +0.00% 52.39 52.87 50.88 0
Nov 05 2021 52.71 3.57 7.26% 52.39 52.87 50.88 21,527,696
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
Oct 29 2021 46.14 0.13 0.28% 45.855 46.45 45.48 9,664,553
Oct 28 2021 46.01 0.19 0.41% 46.00 46.26 45.44 7,366,209
Oct 27 2021 45.82 -0.97 -2.07% 47.12 47.43 45.7877 7,876,697
Oct 26 2021 46.79 0.14 0.3% 47.10 47.63 46.5367 9,328,592
Oct 25 2021 46.65 -0.08 -0.17% 46.54 47.1799 46.2399 7,472,624


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.