68.20
price down icon1.23%   -0.85
after-market 시간 외 거래: 68.17 -0.03 -0.04%
loading

United Airlines Holdings Inc 주식 (UAL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-01 $68.33 $64.69 $3.64 8,519,470.0 -1.23%
2025-03-31 $69.72 $64.11 $5.61 10,643,304.0 -1.68%
2025-03-28 $73.56 $69.64 $3.92 9,314,370.0 -4.49%
2025-03-27 $77.41 $73.25 $4.16 6,724,453.0 -5.57%
2025-03-26 $80.05 $76.97 $3.08 5,355,882.0 -1.31%
2025-03-25 $82.54 $78.79 $3.75 7,612,266.0 -1.65%
2025-03-24 $80.34 $76.65 $3.69 8,710,622.0 +7.15%
2025-03-21 $75.45 $71.56 $3.89 14,553,260.0 +1.12%
2025-03-20 $74.58 $72.75 $1.83 5,054,478.0 -0.52%
2025-03-19 $75.91 $71.11 $4.80 7,362,425.0 +4.33%
2025-03-18 $73.60 $70.62 $2.98 6,583,182.0 -3.49%
2025-03-17 $74.76 $72.80 $1.96 6,184,338.0 +0.34%
2025-03-14 $74.28 $69.86 $4.42 7,321,468.0 +5.39%
2025-03-13 $73.31 $67.70 $5.61 10,736,282.0 -3.53%
2025-03-12 $78.36 $70.51 $7.85 12,673,804.0 -4.73%
2025-03-11 $80.25 $72.85 $7.40 16,573,089.0 -2.01%
2025-03-10 $80.17 $75.45 $4.72 15,870,157.0 -6.35%
2025-03-07 $85.00 $78.08 $6.92 14,799,324.0 -3.93%
2025-03-06 $91.12 $85.74 $5.38 9,821,838.0 -5.48%
2025-03-05 $91.76 $86.10 $5.66 8,762,552.0 +5.87%
2025-03-04 $87.36 $85.54 $1.82 3,458,707.0 -5.96%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $68.33 $64.69 $3.64 8,519,470.0 +0.00%
2025-03 $96.44 $64.11 $32.33 204,155,725.0 -27.30%
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

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

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%
$42.67
price up icon 0.71%
airlines LUV
$31.59
price down icon 5.93%
airlines DAL
$42.42
price down icon 2.71%
airlines LTM
$31.09
price down icon 0.61%
airlines AAL
$10.30
price down icon 2.37%
자본화:     |  볼륨(24시간):