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 |
|---|---|---|---|---|---|
May 2026 | $90.19 | $103.77 | $89.24 | $92.85 | 59,441,251 |
April 2026 | $93.61 | $105.98 | $86.65 | $90.00 | 171,523,300 |
March 2026 | $100.00 | $105.72 | $84.64 | $92.07 | 202,908,069 |
February 2026 | $104.20 | $118.94 | $103.99 | $106.30 | 112,764,200 |
January 2026 | $112.60 | $119.21 | $100.66 | $102.32 | 102,876,200 |
December 2025 | $100.29 | $116.32 | $100.02 | $111.82 | 105,123,500 |
November 2025 | $94.00 | $103.20 | $88.55 | $101.96 | 112,348,400 |
October 2025 | $95.99 | $106.45 | $92.34 | $94.04 | 157,251,600 |
September 2025 | $102.99 | $110.66 | $94.81 | $96.50 | 119,758,400 |
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 |