Stockscreener 앱 받기
89.29
1.49%
1.31
시장 영업 전:
89.74
0.45
+0.50%
United Airlines Holdings Inc 주식 (UAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $90.43 | $87.07 | $3.36 | 4,639,176.0 | +1.49% |
| 2025-08-07 | $89.20 | $86.98 | $2.22 | 3,664,273.0 | -1.00% |
| 2025-08-06 | $89.30 | $87.51 | $1.79 | 4,036,280.0 | +1.38% |
| 2025-08-05 | $87.85 | $85.88 | $1.97 | 3,813,074.0 | +0.75% |
| 2025-08-04 | $87.14 | $84.93 | $2.20 | 5,128,861.0 | +2.89% |
| 2025-08-01 | $85.70 | $82.42 | $3.29 | 7,300,865.0 | -4.24% |
| 2025-07-31 | $90.93 | $88.02 | $2.91 | 5,950,662.0 | -2.14% |
| 2025-07-30 | $91.38 | $89.10 | $2.28 | 4,655,499.0 | -0.45% |
| 2025-07-29 | $93.44 | $90.28 | $3.16 | 5,140,743.0 | -1.93% |
| 2025-07-28 | $93.08 | $90.60 | $2.48 | 5,135,813.0 | +1.45% |
| 2025-07-25 | $91.59 | $89.10 | $2.49 | 5,258,374.0 | +1.54% |
| 2025-07-24 | $92.85 | $87.95 | $4.90 | 7,321,002.0 | -0.77% |
| 2025-07-23 | $91.67 | $90.30 | $1.37 | 2,723,512.0 | -0.39% |
| 2025-07-22 | $92.25 | $89.36 | $2.89 | 6,762,743.0 | -1.70% |
| 2025-07-21 | $92.93 | $91.07 | $1.86 | 6,659,036.0 | +0.11% |
| 2025-07-18 | $92.78 | $89.73 | $3.05 | 7,624,359.0 | +1.13% |
| 2025-07-17 | $94.57 | $89.05 | $5.52 | 23,400,695.0 | +3.11% |
| 2025-07-16 | $88.67 | $85.81 | $2.86 | 15,069,577.0 | +2.42% |
| 2025-07-15 | $89.65 | $86.37 | $3.28 | 7,425,103.0 | -2.88% |
| 2025-07-14 | $89.05 | $86.52 | $2.53 | 5,880,715.0 | +1.43% |
United Airlines Holdings Inc 주식 (UAL) 연도별 가격 이력
이 심층 분석에서는 United Airlines Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UAL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 United Airlines Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
United Airlines Holdings Inc 주식 (UAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $90.43 | $82.42 | $8.01 | 33,221,705.0 | +1.11% |
| 2025-07 | $94.57 | $78.33 | $16.24 | 170,572,367.0 | +10.90% |
| 2025-06 | $85.80 | $71.55 | $14.25 | 141,925,770.0 | +0.23% |
| 2025-05 | $84.85 | $68.88 | $15.97 | 163,148,314.0 | +15.44% |
| 2025-04 | $73.44 | $52.00 | $21.44 | 238,054,898.0 | -0.33% |
| 2025-03 | $96.44 | $64.11 | $32.33 | 195,636,255.0 | -26.39% |
| 2025-02 | $110.2 | $91.58 | $18.67 | 119,758,458.0 | -11.37% |
| 2025-01 | $116.0 | $91.78 | $24.22 | 134,933,980.0 | +9.00% |
United Airlines Holdings Inc 주식 (UAL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $105.1 | $90.17 | $14.92 | 90,523,523.0 | +1.43% |
| 2024-11 | $101.6 | $77.14 | $24.46 | 114,188,900.0 | +23.73% |
| 2024-10 | $81.05 | $54.64 | $26.41 | 206,802,292.0 | +37.15% |
| 2024-09 | $60.23 | $43.52 | $16.71 | 149,745,201.0 | +29.56% |
| 2024-08 | $45.87 | $37.02 | $8.85 | 142,131,854.0 | -3.04% |
| 2024-07 | $49.67 | $43.73 | $5.94 | 175,256,111.0 | -6.66% |
| 2024-06 | $55.12 | $46.75 | $8.37 | 123,195,326.0 | -8.17% |
| 2024-05 | $56.17 | $48.27 | $7.90 | 140,248,296.0 | +2.97% |
| 2024-04 | $54.67 | $40.10 | $14.57 | 301,481,803.0 | +7.48% |
| 2024-03 | $47.99 | $40.83 | $7.16 | 155,145,206.0 | +5.25% |
| 2024-02 | $46.25 | $39.71 | $6.54 | 153,147,165.0 | +9.93% |
| 2024-01 | $44.54 | $37.68 | $6.86 | 235,543,182.0 | +0.29% |
United Airlines Holdings Inc 주식 (UAL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $43.87 | $39.11 | $4.76 | 152,952,206.0 | +4.72% |
| 2023-11 | $41.38 | $34.49 | $6.88 | 147,216,075.0 | +12.54% |
| 2023-10 | $42.60 | $33.68 | $8.92 | 211,619,511.0 | -17.23% |
| 2023-09 | $50.16 | $41.62 | $8.54 | 115,689,614.0 | -15.08% |
| 2023-08 | $54.91 | $48.52 | $6.39 | 106,011,310.0 | -8.29% |
| 2023-07 | $58.23 | $52.82 | $5.41 | 145,912,381.0 | -1.02% |
| 2023-06 | $56.97 | $47.05 | $9.92 | 130,577,372.0 | +15.60% |
| 2023-05 | $49.05 | $42.59 | $6.45 | 141,132,842.0 | +8.37% |
| 2023-04 | $46.30 | $41.05 | $5.25 | 162,999,279.0 | -1.02% |
| 2023-03 | $55.04 | $40.43 | $14.61 | 189,284,890.0 | -14.84% |
| 2023-02 | $52.34 | $47.77 | $4.57 | 114,143,950.0 | +6.13% |
| 2023-01 | $53.26 | $36.81 | $16.45 | 231,075,404.0 | +29.87% |
0.60%
0.02%
자본화:
|
볼륨(24시간):