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
0.35 0.62% 56.61 19:58:34
Open Price Low Price High Price Close Price Prev Close
56.30 56.095 56.83 56.52 56.26
more quote information »

UAL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week58.3058.4055.92557.0510,601,507-1.69-2.9%
1 Month53.4060.58553.2957.1613,032,6323.216.01%
3 Months60.9061.339948.9055.6514,037,870-4.29-7.04%
6 Months49.1563.699939.17551.2214,830,0837.4615.18%
1 Year33.25563.699929.230140.4525,499,62823.3670.23%
3 Years87.0197.8517.8042.1115,525,175-30.40-34.94%
5 Years87.0197.8517.8042.1115,525,175-30.40-34.94%

UAL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2021 56.52 0.26 0.46% 56.30 56.83 56.095 9,768,543
Jun 10 2021 56.26 -0.97 -1.69% 57.54 58.07 55.925 11,650,571
Jun 09 2021 57.23 -0.50 -0.87% 57.9888 58.01 57.17 8,100,397
Jun 08 2021 57.73 0.43 0.75% 57.93 58.12 56.83 10,756,167
Jun 07 2021 57.30 0.37 0.65% 57.36 57.97 57.02 8,908,138
Jun 04 2021 56.93 -0.80 -1.39% 58.30 58.40 56.72 13,592,264
Jun 03 2021 57.73 -2.56 -4.25% 59.63 59.63 57.68 13,706,684
Jun 02 2021 60.29 0.62 1.04% 60.15 60.585 59.61 12,071,666
Jun 01 2021 59.67 1.32 2.26% 59.13 60.41 58.96 14,286,488
May 28 2021 58.35 -0.78 -1.32% 58.96 59.1965 57.955 14,328,530
May 27 2021 59.13 1.12 1.93% 58.59 59.23 57.87 12,282,148
May 26 2021 58.01 1.03 1.81% 57.75 58.43 57.23 11,651,942
May 25 2021 56.98 0.84 1.5% 57.65 59.29 56.781 23,558,991
May 24 2021 56.14 0.84 1.52% 56.00 56.34 54.92 9,450,740
May 21 2021 55.30 0.21 0.38% 55.49 55.97 55.12 10,495,211
May 20 2021 55.09 -0.70 -1.25% 56.00 56.00 54.213 12,016,910
May 19 2021 55.79 -0.59 -1.05% 55.08 56.27 54.49 15,107,704
May 18 2021 56.38 -0.19 -0.34% 56.96 57.75 55.95 13,668,345
May 17 2021 56.57 1.29 2.33% 55.12 56.73 54.26 17,514,472
May 14 2021 55.28 2.85 5.44% 53.40 55.51 53.29 14,473,495
May 13 2021 52.43 1.42 2.78% 51.42 52.73 51.07 13,355,894
May 12 2021 51.01 -1.69 -3.21% 52.18 53.081 50.90 12,692,387
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.