UAL

United Airlines Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
1.35 3.04% 45.80 19:59:56
Open Price Low Price High Price Close Price Prev Close
44.82 44.82 46.29 45.68 44.45
more quote information »

UAL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week43.6346.2943.0244.5712,218,7852.174.97%
1 Month47.3048.2243.0245.5210,771,486-1.50-3.17%
3 Months52.26553.7642.57546.9511,557,180-6.47-12.37%
6 Months59.7861.339942.57551.8912,598,294-13.98-23.39%
1 Year34.1563.699931.2546.5315,692,69311.6534.11%
3 Years89.8397.8517.8042.4215,335,208-44.03-49.01%
5 Years87.0197.8517.8042.5415,156,552-41.21-47.36%

UAL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2021 45.68 1.23 2.77% 44.82 46.29 44.82 13,760,527
Sep 21 2021 44.45 -0.82 -1.81% 45.53 46.26 44.28 12,195,850
Sep 20 2021 45.27 0.73 1.64% 44.76 45.335 43.59 14,674,577
Sep 17 2021 44.54 0.07 0.16% 44.78 45.50 44.11 11,726,692
Sep 16 2021 44.47 0.61 1.39% 43.86 45.41 43.85 12,186,550
Sep 15 2021 43.86 -0.01 -0.02% 43.63 43.91 43.02 10,310,258
Sep 14 2021 43.87 -0.97 -2.16% 44.64 44.93 43.58 10,725,794
Sep 13 2021 44.84 0.50 1.13% 44.76 45.175 43.57 14,162,181
Sep 10 2021 44.34 -2.24 -4.81% 46.82 46.82 44.185 17,466,976
Sep 09 2021 46.58 1.05 2.31% 45.24 47.7357 45.07 12,856,473
Sep 08 2021 45.53 -1.04 -2.23% 46.70 47.19 45.42 9,035,454
Sep 07 2021 46.57 0.35 0.76% 46.02 46.78 45.68 7,801,090
Sep 03 2021 46.22 -0.54 -1.15% 46.60 47.355 45.92 7,704,675
Sep 02 2021 46.76 0.57 1.23% 46.28 47.49 45.8789 9,779,221
Sep 01 2021 46.19 -0.32 -0.69% 46.75 46.915 45.951 8,576,744
Aug 31 2021 46.51 0.60 1.31% 45.72 46.825 45.61 8,880,984
Aug 30 2021 45.91 -1.80 -3.77% 48.01 47.94 45.71 11,429,614
Aug 27 2021 47.71 0.70 1.49% 47.17 48.22 47.03 6,815,151
Aug 26 2021 47.01 -0.58 -1.22% 47.30 48.02 46.40 8,578,960
Aug 25 2021 47.59 0.47 1.0% 47.30 47.935 46.54 9,750,989
Aug 24 2021 47.12 1.59 3.49% 46.28 47.555 46.28 10,037,498
Aug 23 2021 45.53 1.50 3.41% 44.6444 45.625 44.32 8,243,019
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.