United Airlines (UAL) went public on February 6, 2006, when it opened at a split-adjusted price of $32.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $97.29 | $105.09 | $90.17 | $97.40 | 78,316,100 |
November 2024 | $79.19 | $101.60 | $77.14 | $96.83 | 116,509,700 |
October 2024 | $56.87 | $81.05 | $54.64 | $78.26 | 211,253,588 |
September 2024 | $43.63 | $60.23 | $43.52 | $57.06 | 152,129,514 |
August 2024 | $45.76 | $45.87 | $37.02 | $44.04 | 145,381,700 |
July 2024 | $48.72 | $49.67 | $43.73 | $45.42 | 176,885,300 |
June 2024 | $53.50 | $55.12 | $46.75 | $48.66 | 126,162,400 |
May 2024 | $51.40 | $56.18 | $48.27 | $52.99 | 143,684,000 |
April 2024 | $48.00 | $54.67 | $40.10 | $51.46 | 309,020,597 |
March 2024 | $45.61 | $48.00 | $40.83 | $47.88 | 157,695,700 |
February 2024 | $41.69 | $46.25 | $39.71 | $45.49 | 153,894,400 |
January 2024 | $41.13 | $44.54 | $37.68 | $41.38 | 237,159,600 |
December 2023 | $39.48 | $43.87 | $39.11 | $41.26 | 153,674,600 |
November 2023 | $35.01 | $41.38 | $34.49 | $39.40 | 147,566,500 |
October 2023 | $42.32 | $42.60 | $33.68 | $35.01 | 212,553,400 |
September 2023 | $50.13 | $50.16 | $41.62 | $42.30 | 115,917,800 |
August 2023 | $53.55 | $54.91 | $48.52 | $49.81 | 106,148,500 |
July 2023 | $54.49 | $58.23 | $52.82 | $54.31 | 146,263,500 |
June 2023 | $47.35 | $56.97 | $47.05 | $54.87 | 132,666,500 |
May 2023 | $43.66 | $49.05 | $42.60 | $47.47 | 142,672,600 |
April 2023 | $43.68 | $46.30 | $41.05 | $43.80 | 163,026,400 |
March 2023 | $51.67 | $55.04 | $40.43 | $44.25 | 189,274,700 |
February 2023 | $48.84 | $52.34 | $47.77 | $51.96 | 114,140,300 |
January 2023 | $38.22 | $53.26 | $36.82 | $48.96 | 231,182,300 |
December 2022 | $44.30 | $45.97 | $37.17 | $37.70 | 163,050,700 |
