The highest closing price for United Airlines (UAL) last month was $109.15, on February 6. It was down 8% for the month. The latest price is $72.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $92.73 | $94.85 | $92.19 | $93.81 | 10,687,900 |
February 27 2025 | $97.00 | $97.80 | $91.58 | $92.17 | 8,157,300 |
February 26 2025 | $98.41 | $99.99 | $96.92 | $97.40 | 4,763,000 |
February 25 2025 | $97.95 | $98.32 | $93.75 | $96.58 | 7,572,100 |
February 24 2025 | $98.34 | $99.05 | $94.89 | $97.77 | 6,555,700 |
February 21 2025 | $103.00 | $103.88 | $95.36 | $95.89 | 10,968,400 |
February 20 2025 | $105.63 | $106.50 | $100.02 | $102.49 | 7,012,100 |
February 19 2025 | $102.53 | $108.82 | $102.37 | $106.51 | 6,768,400 |
February 18 2025 | $104.16 | $106.46 | $102.71 | $103.25 | 4,774,700 |
February 14 2025 | $101.48 | $104.59 | $100.58 | $104.26 | 5,208,400 |
February 13 2025 | $104.26 | $105.20 | $95.98 | $100.89 | 11,303,700 |
February 12 2025 | $103.71 | $106.81 | $103.32 | $104.18 | 5,840,300 |
February 11 2025 | $105.75 | $105.75 | $102.10 | $103.31 | 7,287,700 |
February 10 2025 | $109.10 | $109.11 | $104.93 | $106.08 | 5,292,700 |
February 07 2025 | $109.56 | $110.07 | $108.40 | $109.00 | 3,649,500 |
February 06 2025 | $108.85 | $110.25 | $108.18 | $109.15 | 3,431,200 |
February 05 2025 | $108.39 | $109.10 | $106.54 | $107.82 | 2,856,000 |
February 04 2025 | $106.62 | $108.90 | $104.43 | $108.67 | 5,948,600 |
February 03 2025 | $101.96 | $106.30 | $101.32 | $104.83 | 4,597,100 |
Daily pricing data for United Airlines dates back to 1/26/2006, and may be incomplete.
