The highest closing price for United Airlines (UAL) last month was $71.37, on April 2. It was up 2% for the month. The latest price is $74.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $66.44 | $69.15 | $65.66 | $68.82 | 5,914,277 |
April 29 2025 | $68.46 | $69.90 | $67.82 | $68.93 | 4,890,200 |
April 28 2025 | $68.68 | $70.57 | $68.28 | $68.84 | 4,956,600 |
April 25 2025 | $68.32 | $69.53 | $67.54 | $68.20 | 5,617,500 |
April 24 2025 | $66.66 | $69.48 | $65.85 | $69.05 | 7,018,900 |
April 23 2025 | $71.47 | $73.44 | $67.88 | $68.03 | 9,318,000 |
April 22 2025 | $66.47 | $67.32 | $65.26 | $66.97 | 7,298,300 |
April 21 2025 | $65.09 | $65.60 | $63.23 | $65.30 | 6,827,600 |
April 17 2025 | $66.95 | $68.28 | $64.75 | $66.30 | 11,261,000 |
April 16 2025 | $69.64 | $70.74 | $65.33 | $66.99 | 25,222,400 |
April 15 2025 | $65.65 | $68.25 | $65.65 | $67.00 | 13,050,200 |
April 14 2025 | $67.47 | $67.54 | $64.28 | $65.69 | 8,048,500 |
April 11 2025 | $62.77 | $65.86 | $61.52 | $65.60 | 8,608,600 |
April 10 2025 | $67.13 | $67.71 | $61.02 | $62.75 | 13,494,300 |
April 09 2025 | $56.24 | $72.47 | $56.00 | $70.83 | 32,971,000 |
April 08 2025 | $61.83 | $62.28 | $55.18 | $56.15 | 14,253,500 |
April 07 2025 | $54.91 | $63.00 | $53.36 | $58.77 | 13,643,900 |
April 04 2025 | $55.89 | $58.87 | $52.00 | $57.67 | 18,036,600 |
April 03 2025 | $65.43 | $65.64 | $60.03 | $60.23 | 16,694,400 |
April 02 2025 | $66.16 | $71.43 | $66.16 | $71.37 | 8,199,600 |
April 01 2025 | $67.45 | $68.33 | $64.69 | $68.20 | 8,526,100 |
Daily pricing data for United Airlines dates back to 1/26/2006, and may be incomplete.
