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 Low Price High Price Open Price Close Price Last Traded
-2.63 -7.47% 32.58 32.38 34.12 34.07 35.21 16:18:29
more quote information »

UAL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week34.6038.3732.3834.5760,177,855-2.02-5.84%
1 Month45.0146.1031.0437.0173,524,983-12.43-27.62%
3 Months30.5248.869818.1932.2162,886,3112.066.75%
6 Months87.4190.26917.8034.0236,238,354-54.83-62.73%
1 Year90.1696.0317.8037.3319,131,333-57.58-63.86%
3 Years87.0197.8517.8042.8112,022,335-54.43-62.56%
5 Years87.0197.8517.8042.8112,022,335-54.43-62.56%

UAL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2020 35.20 1.02 2.98% 34.76 35.40 33.52 46,051,598
Jul 02 2020 34.18 -0.27 -0.78% 35.85 36.06 33.95 53,122,531
Jul 01 2020 34.45 -0.15 -0.43% 36.92 38.37 34.03 87,410,475
Jun 30 2020 34.598 -0.62 -1.77% 34.60 35.36 33.23 54,126,816
Jun 29 2020 35.22 2.38 7.25% 33.20 35.50 31.805 64,147,541
Jun 26 2020 32.84 -1.93 -5.55% 34.50 34.595 32.00 57,752,265
Jun 25 2020 34.77 1.77 5.36% 31.35 34.77 31.04 71,481,646
Jun 24 2020 33.00 -3.08 -8.54% 34.68 35.26 32.62 64,720,336
Jun 23 2020 36.08 -0.46 -1.26% 36.55 37.25 34.37 63,046,319
Jun 22 2020 36.54 -0.31 -0.84% 35.18 37.09 34.77 64,567,264
Jun 19 2020 36.85 -2.52 -6.4% 40.01 40.71 35.7626 96,046,386
Jun 18 2020 39.37 0.09 0.23% 37.65 40.20 37.2601 64,187,824
Jun 17 2020 39.28 -0.95 -2.36% 39.10 39.766 38.22 58,837,767
Jun 16 2020 40.23 1.19 3.05% 42.51 43.07 39.5201 69,365,308
Jun 15 2020 39.04 -0.56 -1.41% 36.04 39.8687 35.51 101,108,750
Jun 12 2020 39.6001 6.27 18.79% 37.51 39.68 36.15 97,158,358
Jun 11 2020 33.335 -6.37 -16.03% 33.255 36.361 32.23 102,391,132
Jun 10 2020 39.70 -4.94 -11.07% 42.04 42.60 38.30 103,037,879
Jun 09 2020 44.64 -4.05 -8.32% 45.01 46.10 41.50 78,414,473
Jun 08 2020 48.69 6.34 14.97% 45.86 48.8099 44.5701 87,662,848
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.