UAL

United Airlines Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
-1.37 -4.01% 32.80 19:38:46
Close Price Low Price High Price Open Price Previous Close
32.60 32.16 33.66 33.10 34.17
more quote information »

UAL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week35.9138.1032.1636.1520,934,967-3.11-8.66%
1 Month34.9538.1032.1635.8123,683,198-2.15-6.15%
3 Months33.3039.8631.2535.8228,882,930-0.50-1.5%
6 Months25.8648.869818.1933.6646,191,5846.9426.84%
1 Year91.8395.1617.8034.9528,975,212-59.03-64.28%
3 Years87.0197.8517.8040.0915,328,476-54.21-62.3%
5 Years87.0197.8517.8040.0915,328,476-54.21-62.3%

UAL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2020 34.17 -1.17 -3.31% 35.11 35.65 34.15 17,502,298
Oct 26 2020 35.34 -2.67 -7.02% 37.36 37.40 34.67 25,871,296
Oct 23 2020 38.01 0.77 2.07% 37.10 38.10 36.52 20,664,550
Oct 22 2020 37.24 1.70 4.78% 35.90 37.45 35.65 24,687,650
Oct 21 2020 35.54 -0.52 -1.44% 35.91 36.14 35.21 15,949,041
Oct 20 2020 36.06 0.56 1.58% 36.16 36.59 35.20 22,522,087
Oct 19 2020 35.50 1.34 3.92% 34.45 36.55 34.44 33,037,830
Oct 16 2020 34.16 -0.09 -0.26% 34.305 34.58 33.82 16,178,881
Oct 15 2020 34.25 -1.36 -3.82% 35.18 35.38 33.639 23,593,410
Oct 14 2020 35.61 0.35 0.99% 35.29 36.33 35.17 14,950,178
Oct 13 2020 35.26 -1.12 -3.08% 35.67 35.95 35.215 17,266,479
Oct 12 2020 36.38 -0.74 -1.99% 36.70 36.99 36.26 20,169,146
Oct 09 2020 37.12 0.12 0.32% 37.0535 37.80 36.27 25,256,874
Oct 08 2020 37.00 0.62 1.7% 37.16 37.69 35.85 28,235,344
Oct 07 2020 36.38 1.51 4.32% 36.51 37.22 35.88 27,446,277
Oct 06 2020 34.8727 -1.34 -3.69% 36.73 37.09 34.84 28,204,574
Oct 05 2020 36.2101 0.20 0.56% 36.43 36.5699 35.4201 17,904,931
Oct 02 2020 36.01 0.83 2.36% 33.36 36.77 33.27 34,682,552
Oct 01 2020 35.18 0.43 1.24% 35.27 35.49 34.5665 18,785,675
Sep 30 2020 34.75 0.24 0.7% 34.95 36.2159 34.54 29,357,202
Sep 29 2020 34.51 -1.43 -3.98% 35.59 35.61 34.24 24,864,306
Sep 28 2020 35.94 1.74 5.09% 35.33 36.90 34.6622 34,430,797
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.