The highest closing price for United Airlines (UAL) last month was $91.67, on March 3. It was down 26.4% for the month. The latest price is $68.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $66.97 | $69.72 | $64.11 | $69.05 | 10,653,200 |
March 28 2025 | $73.43 | $73.57 | $69.64 | $70.23 | 9,321,300 |
March 27 2025 | $77.20 | $77.41 | $73.25 | $73.53 | 6,829,300 |
March 26 2025 | $79.09 | $80.05 | $76.97 | $77.87 | 5,403,700 |
March 25 2025 | $81.00 | $82.54 | $78.79 | $78.90 | 7,809,100 |
March 24 2025 | $76.65 | $80.34 | $76.65 | $80.22 | 8,778,700 |
March 21 2025 | $72.79 | $75.45 | $71.56 | $74.87 | 14,826,000 |
March 20 2025 | $73.29 | $74.58 | $72.75 | $74.04 | 5,208,900 |
March 19 2025 | $71.34 | $75.91 | $71.11 | $74.43 | 7,434,400 |
March 18 2025 | $73.00 | $73.60 | $70.62 | $71.34 | 6,657,900 |
March 17 2025 | $73.56 | $74.76 | $72.80 | $73.92 | 6,291,900 |
March 14 2025 | $71.07 | $74.28 | $69.86 | $73.67 | 7,533,100 |
March 13 2025 | $73.15 | $73.31 | $67.70 | $69.90 | 10,942,600 |
March 12 2025 | $76.80 | $78.36 | $70.51 | $72.46 | 12,740,700 |
March 11 2025 | $79.58 | $80.25 | $72.85 | $76.06 | 16,605,100 |
March 10 2025 | $80.17 | $80.17 | $75.45 | $77.62 | 16,427,500 |
March 07 2025 | $84.51 | $85.00 | $78.08 | $82.88 | 14,860,400 |
March 06 2025 | $89.28 | $91.12 | $85.74 | $86.27 | 10,059,500 |
March 05 2025 | $87.03 | $91.76 | $86.10 | $91.27 | 8,828,600 |
March 04 2025 | $88.49 | $88.98 | $83.67 | $86.21 | 14,248,410 |
March 03 2025 | $93.84 | $96.44 | $90.13 | $91.67 | 7,589,328 |
Daily pricing data for United Airlines dates back to 1/26/2006, and may be incomplete.
