Stockscreener 앱 받기
115.78
2.47%
-2.94
시간 외 거래:
115.87
0.09
+0.08%
United Airlines Holdings Inc 주식 (UAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-19 | $119.8 | $115.7 | $4.12 | 2,933,903.0 | -2.48% |
| 2026-08-18 | $121.2 | $118.6 | $2.60 | 2,671,078.0 | -2.90% |
| 2026-08-17 | $125.2 | $122.1 | $3.07 | 2,442,493.0 | -2.46% |
| 2026-08-14 | $127.0 | $124.6 | $2.48 | 3,384,513.0 | -0.80% |
| 2026-08-13 | $128.5 | $125.9 | $2.59 | 2,492,659.0 | +0.98% |
| 2026-08-12 | $127.8 | $124.2 | $3.61 | 2,280,231.0 | -0.94% |
| 2026-08-11 | $127.0 | $123.9 | $3.11 | 2,780,908.0 | +2.06% |
| 2026-08-10 | $128.5 | $123.6 | $4.83 | 2,842,542.0 | -4.48% |
| 2026-08-07 | $130.3 | $127.7 | $2.66 | 2,168,760.0 | +0.34% |
| 2026-08-06 | $132.9 | $128.9 | $3.97 | 2,309,342.0 | -2.74% |
| 2026-08-05 | $135.4 | $132.6 | $2.81 | 3,650,165.0 | +0.11% |
| 2026-08-04 | $133.9 | $130.4 | $3.50 | 3,760,046.0 | +3.29% |
| 2026-08-03 | $130.2 | $125.3 | $4.88 | 4,247,633.0 | +5.82% |
| 2026-07-31 | $123.9 | $121.0 | $2.93 | 2,649,783.0 | -1.80% |
| 2026-07-30 | $124.3 | $120.3 | $4.01 | 3,112,541.0 | +3.47% |
| 2026-07-29 | $123.6 | $119.2 | $4.45 | 3,944,130.0 | -3.51% |
| 2026-07-28 | $124.7 | $119.4 | $5.23 | 4,341,597.0 | +2.65% |
| 2026-07-27 | $123.7 | $118.6 | $5.08 | 3,866,485.0 | +1.94% |
| 2026-07-24 | $121.6 | $115.9 | $5.76 | 4,723,997.0 | +2.54% |
| 2026-07-23 | $115.5 | $111.6 | $3.90 | 6,260,056.0 | -1.63% |
| 2026-07-22 | $118.7 | $115.1 | $3.57 | 4,095,969.0 | -0.37% |
| 2026-07-21 | $119.6 | $117.3 | $2.37 | 3,166,318.0 | +0.15% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $135.4 | $115.7 | $19.68 | 37,964,273.0 | -4.57% |
| 2026-07 | $138.5 | $111.6 | $26.89 | 98,372,153.0 | -10.78% |
| 2026-06 | $138.8 | $101.8 | $37.00 | 119,384,275.0 | +18.46% |
| 2026-05 | $118.0 | $88.34 | $29.62 | 121,531,494.0 | +27.56% |
| 2026-04 | $106.0 | $86.65 | $19.33 | 169,694,528.0 | -2.25% |
| 2026-03 | $105.7 | $84.64 | $21.08 | 201,778,937.0 | -13.39% |
| 2026-02 | $118.9 | $104.0 | $14.95 | 112,490,672.0 | +3.89% |
| 2026-01 | $119.2 | $100.7 | $18.55 | 101,995,332.0 | -8.50% |
United Airlines Holdings Inc 주식 (UAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $116.3 | $100.0 | $16.30 | 98,583,295.0 | +9.38% |
| 2025-11 | $103.2 | $88.55 | $14.65 | 111,646,722.0 | +8.42% |
| 2025-10 | $106.5 | $92.34 | $14.11 | 156,521,920.0 | -2.55% |
| 2025-09 | $110.7 | $94.81 | $15.85 | 119,602,477.0 | -8.10% |
| 2025-08 | $106.3 | $82.42 | $23.86 | 98,495,257.0 | +18.90% |
| 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% |
1.08%
1.56%
자본화:
|
볼륨(24시간):