81.08
price down icon0.18%   -0.15
pre-market  시장 영업 전:  81.40   0.32   +0.39%
loading

United Airlines Holdings Inc 주식 (UAL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-03 $81.92 $80.38 $1.54 5,368,713.0 -0.18%
2025-06-02 $81.40 $77.49 $3.91 6,915,162.0 +2.25%
2025-05-30 $80.06 $77.11 $2.95 7,476,976.0 +1.11%
2025-05-29 $80.76 $77.01 $3.75 10,082,578.0 +1.38%
2025-05-28 $78.41 $77.04 $1.37 3,877,064.0 -0.87%
2025-05-27 $79.49 $75.90 $3.59 7,888,758.0 +4.73%
2025-05-23 $75.42 $73.77 $1.65 4,795,275.0 -1.78%
2025-05-22 $76.44 $72.97 $3.47 8,290,149.0 +3.64%
2025-05-21 $75.10 $72.90 $2.20 8,210,454.0 -3.93%
2025-05-20 $78.72 $75.54 $3.17 8,110,426.0 -2.91%
2025-05-19 $79.64 $76.70 $2.94 6,221,257.0 +0.89%
2025-05-16 $78.60 $75.66 $2.94 6,322,804.0 +1.82%
2025-05-15 $79.09 $76.14 $2.95 9,131,950.0 -3.10%
2025-05-14 $84.18 $78.95 $5.23 8,675,016.0 -4.37%
2025-05-13 $83.47 $78.25 $5.22 10,138,641.0 +5.06%
2025-05-12 $84.85 $78.29 $6.56 12,037,998.0 +1.75%
2025-05-09 $80.67 $76.48 $4.19 9,051,897.0 -2.69%
2025-05-08 $80.67 $75.84 $4.83 8,426,567.0 +5.39%
2025-05-07 $76.54 $74.10 $2.44 6,538,927.0 +2.49%
2025-05-06 $75.06 $72.82 $2.24 4,284,188.0 -1.79%

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
2025-06 $81.92 $77.49 $4.43 17,652,588.0 +2.06%
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

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%
airlines DAL
$48.83
price up icon 0.68%
airlines LUV
$32.60
price down icon 1.54%
airlines AAL
$11.47
price up icon 0.79%
airlines ALK
$50.75
price down icon 0.29%
$4.68
price up icon 1.30%
자본화:     |  볼륨(24시간):