The highest closing price for United Airlines (UAL) last month was $96.83, on November 29. It was up 22.3% for the month. The latest price is $98.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $96.36 | $97.43 | $96.14 | $96.83 | 1,522,900 |
November 27 2024 | $96.51 | $96.95 | $95.08 | $96.35 | 3,145,700 |
November 26 2024 | $97.75 | $101.60 | $96.48 | $96.51 | 8,317,500 |
November 25 2024 | $97.22 | $98.00 | $96.14 | $96.83 | 5,097,500 |
November 22 2024 | $93.93 | $95.54 | $92.08 | $95.24 | 6,529,300 |
November 21 2024 | $95.00 | $95.99 | $93.71 | $94.40 | 6,127,000 |
November 20 2024 | $93.65 | $95.00 | $91.24 | $94.63 | 5,298,800 |
November 19 2024 | $88.87 | $95.19 | $88.60 | $94.26 | 6,887,700 |
November 18 2024 | $90.95 | $91.12 | $88.90 | $90.38 | 3,952,200 |
November 15 2024 | $92.25 | $92.71 | $90.56 | $91.17 | 4,470,000 |
November 14 2024 | $90.75 | $93.33 | $90.60 | $91.16 | 6,063,800 |
November 13 2024 | $90.07 | $92.28 | $89.14 | $89.78 | 8,040,800 |
November 12 2024 | $88.41 | $89.24 | $87.06 | $89.13 | 6,054,500 |
November 11 2024 | $87.86 | $89.60 | $87.34 | $89.43 | 5,674,900 |
November 08 2024 | $86.00 | $87.87 | $85.60 | $87.51 | 4,604,600 |
November 07 2024 | $86.58 | $87.84 | $85.36 | $85.43 | 5,314,500 |
November 06 2024 | $85.00 | $87.84 | $84.30 | $87.58 | 11,592,000 |
November 05 2024 | $77.26 | $80.09 | $77.26 | $80.03 | 4,601,500 |
November 04 2024 | $79.87 | $80.29 | $77.14 | $77.25 | 6,452,200 |
November 01 2024 | $79.19 | $81.35 | $78.79 | $80.46 | 6,762,300 |
Daily pricing data for United Airlines dates back to 1/26/2006, and may be incomplete.
