The highest closing price for United Airlines (UAL) last month was $115.21, on September 22. It was up 3.9% for the month. The latest price is $103.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $112.56 | $112.93 | $110.34 | $110.95 | 4,074,900 |
September 29 2026 | $113.68 | $113.79 | $111.13 | $112.65 | 3,093,000 |
September 28 2026 | $111.99 | $113.25 | $108.60 | $111.51 | 3,998,700 |
September 25 2026 | $113.21 | $115.71 | $110.72 | $113.99 | 3,413,000 |
September 24 2026 | $109.66 | $113.00 | $108.05 | $111.19 | 4,004,100 |
September 23 2026 | $113.91 | $114.30 | $110.47 | $110.72 | 3,771,500 |
September 22 2026 | $116.60 | $118.26 | $114.15 | $115.21 | 5,044,000 |
September 21 2026 | $111.80 | $114.65 | $110.59 | $114.39 | 4,775,800 |
September 18 2026 | $107.71 | $109.42 | $107.07 | $108.71 | 4,656,100 |
September 17 2026 | $109.40 | $109.80 | $107.34 | $107.64 | 3,238,700 |
September 16 2026 | $108.30 | $109.78 | $104.59 | $106.30 | 4,142,600 |
September 15 2026 | $109.58 | $109.58 | $105.18 | $106.92 | 3,938,100 |
September 14 2026 | $106.11 | $109.85 | $106.08 | $108.96 | 3,874,300 |
September 11 2026 | $108.55 | $110.77 | $108.36 | $109.82 | 5,651,500 |
September 10 2026 | $105.49 | $107.89 | $104.64 | $106.49 | 3,771,700 |
September 09 2026 | $106.66 | $107.91 | $105.77 | $107.12 | 2,708,100 |
September 08 2026 | $109.90 | $110.49 | $108.06 | $108.24 | 2,921,300 |
September 04 2026 | $109.14 | $111.58 | $108.95 | $111.38 | 2,930,800 |
September 03 2026 | $109.00 | $109.60 | $107.03 | $108.66 | 3,047,700 |
September 02 2026 | $106.80 | $109.87 | $106.25 | $108.35 | 4,185,500 |
September 01 2026 | $106.79 | $107.71 | $104.15 | $104.63 | 5,271,400 |
Daily pricing data for United Airlines dates back to 1/26/2006, and may be incomplete.