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 |
|---|---|---|---|---|---|
September 2025 | $102.99 | $110.66 | $96.35 | $98.64 | 114,087,030 |
August 2025 | $85.43 | $106.28 | $82.42 | $105.00 | 99,038,600 |
July 2025 | $79.29 | $94.57 | $78.33 | $88.31 | 173,320,900 |
June 2025 | $78.93 | $85.80 | $71.55 | $79.63 | 142,378,000 |
May 2025 | $69.85 | $84.85 | $68.88 | $79.44 | 163,563,800 |
April 2025 | $67.45 | $73.44 | $52.00 | $68.82 | 243,864,700 |
March 2025 | $93.84 | $96.44 | $64.11 | $69.05 | 209,049,638 |
February 2025 | $101.96 | $110.25 | $91.58 | $93.81 | 122,674,800 |
January 2025 | $97.29 | $116.00 | $91.78 | $105.84 | 138,080,600 |
December 2024 | $97.29 | $105.09 | $90.17 | $97.10 | 96,512,900 |
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 |
