united airlines stock prices 2022

The closing price for United Airlines (UAL) in 2022 was $37.70, on December 30, 2022. It was down 15.6% for the year. The latest price is $71.34.

DATE OPEN HIGH LOW CLOSE VOLUME
December 30 2022
$37.59
$38.06
$37.46
$37.70
6,295,800
December 29 2022
$37.38
$38.24
$37.32
$37.92
5,890,600
December 28 2022
$38.34
$38.55
$37.22
$37.29
6,402,600
December 27 2022
$38.20
$38.99
$37.72
$38.20
6,654,000
December 23 2022
$38.36
$38.48
$37.77
$38.39
4,262,500
December 22 2022
$38.78
$38.98
$37.17
$38.28
7,246,400
December 21 2022
$38.59
$39.44
$38.59
$39.00
6,047,300
December 20 2022
$37.96
$38.62
$37.85
$38.55
5,512,600
December 19 2022
$38.67
$38.86
$37.89
$37.98
5,432,500
December 16 2022
$38.52
$39.12
$37.84
$38.43
11,429,900
December 15 2022
$39.65
$40.07
$38.15
$38.55
10,398,300
December 14 2022
$41.67
$41.99
$39.64
$40.10
13,887,300
December 13 2022
$45.50
$45.57
$40.92
$41.17
18,385,100
December 12 2022
$43.00
$44.34
$42.76
$44.24
5,297,100
December 09 2022
$42.30
$43.11
$42.21
$43.04
5,791,800
December 08 2022
$44.38
$44.88
$42.30
$42.80
8,779,400
December 07 2022
$45.69
$45.69
$43.90
$44.06
8,126,500
December 06 2022
$45.21
$45.97
$44.92
$45.92
7,601,800
December 05 2022
$44.48
$45.86
$44.29
$45.03
11,174,100
December 02 2022
$43.30
$44.27
$43.11
$43.89
4,529,000
December 01 2022
$44.30
$44.62
$43.63
$43.89
3,906,100
November 30 2022
$43.66
$44.18
$43.09
$44.17
4,549,000
November 29 2022
$42.98
$43.84
$42.97
$43.69
4,434,100
November 28 2022
$43.93
$43.96
$42.99
$43.02
6,022,900
November 25 2022
$43.60
$44.59
$43.54
$44.42
2,398,400
Unlock 2x data
Daily pricing data for United Airlines dates back to 1/26/2006, and may be incomplete.

Related Searches