The highest closing price for United Airlines (UAL) last month was $110.52, on January 21. It was up 8.8% for the month. The latest price is $104.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $109.63 | $110.32 | $104.86 | $105.84 | 6,131,900 |
January 30 2025 | $107.10 | $109.77 | $106.53 | $109.40 | 4,033,800 |
January 29 2025 | $107.07 | $108.86 | $106.52 | $108.26 | 3,873,900 |
January 28 2025 | $105.83 | $106.72 | $104.33 | $106.34 | 4,700,100 |
January 27 2025 | $102.64 | $107.95 | $102.00 | $106.74 | 5,934,800 |
January 24 2025 | $102.81 | $107.95 | $102.27 | $105.00 | 8,645,800 |
January 23 2025 | $108.80 | $109.21 | $102.86 | $103.00 | 10,416,800 |
January 22 2025 | $115.85 | $116.00 | $107.00 | $107.97 | 16,086,400 |
January 21 2025 | $109.30 | $110.80 | $108.13 | $110.52 | 12,720,200 |
January 17 2025 | $107.02 | $108.47 | $106.00 | $107.38 | 5,178,000 |
January 16 2025 | $105.40 | $106.70 | $104.38 | $106.11 | 4,381,700 |
January 15 2025 | $109.15 | $110.15 | $104.80 | $104.96 | 4,721,200 |
January 14 2025 | $107.29 | $108.14 | $105.60 | $107.67 | 5,973,100 |
January 13 2025 | $104.48 | $105.13 | $102.18 | $104.71 | 5,859,000 |
January 10 2025 | $109.47 | $110.92 | $105.80 | $107.11 | 14,330,600 |
January 08 2025 | $100.01 | $103.90 | $99.40 | $103.72 | 5,458,200 |
January 07 2025 | $99.00 | $101.71 | $98.14 | $101.21 | 4,995,400 |
January 06 2025 | $96.95 | $101.30 | $96.37 | $98.57 | 7,051,000 |
January 03 2025 | $95.40 | $95.73 | $91.78 | $95.67 | 4,154,500 |
January 02 2025 | $97.29 | $97.92 | $94.45 | $95.43 | 3,429,200 |
Daily pricing data for United Airlines dates back to 1/26/2006, and may be incomplete.
