The closing price for United Airlines (UAL) in October 2009 was $6.51, on October 30, 2009. It was down 22.4% for the month. The latest price is $84.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 30 2009 | $6.57 | $6.74 | $6.23 | $6.51 | 13,627,200 |
October 29 2009 | $6.45 | $6.67 | $6.44 | $6.64 | 7,579,300 |
October 28 2009 | $6.66 | $6.76 | $6.30 | $6.33 | 11,367,500 |
October 27 2009 | $6.75 | $6.94 | $6.45 | $6.65 | 11,598,000 |
October 26 2009 | $6.90 | $7.05 | $6.62 | $6.66 | 12,007,800 |
October 23 2009 | $7.28 | $7.28 | $6.81 | $6.86 | 10,309,500 |
October 22 2009 | $7.03 | $7.32 | $6.72 | $7.21 | 17,928,900 |
October 21 2009 | $7.82 | $8.02 | $6.63 | $6.92 | 39,048,800 |
October 20 2009 | $7.66 | $8.09 | $7.51 | $7.90 | 16,853,400 |
October 19 2009 | $7.34 | $7.49 | $7.22 | $7.26 | 8,463,100 |
October 16 2009 | $7.55 | $7.63 | $7.30 | $7.43 | 8,802,300 |
October 15 2009 | $7.71 | $8.08 | $7.45 | $7.64 | 14,031,800 |
October 14 2009 | $7.48 | $7.88 | $7.34 | $7.82 | 16,570,200 |
October 13 2009 | $7.13 | $7.41 | $7.03 | $7.28 | 9,138,700 |
October 12 2009 | $7.33 | $7.33 | $7.05 | $7.16 | 7,798,900 |
October 09 2009 | $7.19 | $7.40 | $7.10 | $7.20 | 9,178,400 |
October 08 2009 | $7.13 | $7.46 | $7.03 | $7.22 | 15,331,700 |
October 07 2009 | $7.20 | $7.20 | $6.89 | $6.99 | 17,777,000 |
October 06 2009 | $7.40 | $7.49 | $7.07 | $7.21 | 17,598,400 |
October 05 2009 | $7.34 | $7.59 | $7.27 | $7.30 | 22,357,400 |
October 02 2009 | $7.03 | $7.35 | $7.00 | $7.21 | 70,265,700 |
October 01 2009 | $8.39 | $8.49 | $7.21 | $7.24 | 36,842,600 |
Daily pricing data for United Airlines dates back to 1/26/2006, and may be incomplete.
