Stockscreener 앱 받기
53.86
0.32%
0.22
Delta Air Lines Inc 주식 (DAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $54.41 | $53.12 | $1.28 | 1,910,060.0 | +0.34% |
| 2025-08-08 | $54.30 | $52.88 | $1.42 | 6,633,568.0 | +0.02% |
| 2025-08-07 | $54.46 | $53.10 | $1.36 | 4,971,024.0 | -0.91% |
| 2025-08-06 | $54.34 | $52.95 | $1.39 | 8,464,369.0 | +2.36% |
| 2025-08-05 | $52.96 | $51.52 | $1.44 | 5,835,657.0 | +0.67% |
| 2025-08-04 | $52.59 | $51.23 | $1.36 | 7,469,714.0 | +2.68% |
| 2025-08-01 | $51.93 | $50.45 | $1.48 | 9,531,461.0 | -3.87% |
| 2025-07-31 | $53.73 | $52.82 | $0.91 | 6,542,482.0 | -0.73% |
| 2025-07-30 | $54.48 | $53.26 | $1.22 | 7,322,889.0 | -1.65% |
| 2025-07-29 | $55.97 | $54.22 | $1.75 | 5,909,072.0 | -2.00% |
| 2025-07-28 | $55.69 | $54.65 | $1.04 | 6,533,332.0 | +1.37% |
| 2025-07-25 | $55.00 | $54.24 | $0.7604 | 6,802,736.0 | +0.27% |
| 2025-07-24 | $56.60 | $54.43 | $2.17 | 10,688,102.0 | -2.27% |
| 2025-07-23 | $56.48 | $55.95 | $0.535 | 3,161,790.0 | +0.56% |
| 2025-07-22 | $56.17 | $54.94 | $1.23 | 7,538,372.0 | -0.66% |
| 2025-07-21 | $56.61 | $55.85 | $0.76 | 6,071,701.0 | -0.44% |
| 2025-07-18 | $56.58 | $55.06 | $1.52 | 8,914,721.0 | -0.09% |
| 2025-07-17 | $57.37 | $55.63 | $1.74 | 13,180,083.0 | +1.40% |
| 2025-07-16 | $56.54 | $54.89 | $1.65 | 9,043,179.0 | -0.27% |
| 2025-07-15 | $58.18 | $55.49 | $2.69 | 13,697,333.0 | -4.13% |
| 2025-07-14 | $58.30 | $56.16 | $2.14 | 13,690,504.0 | +2.58% |
Delta Air Lines Inc 주식 (DAL) 연도별 가격 이력
이 심층 분석에서는 Delta Air Lines Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DAL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Delta Air Lines Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Delta Air Lines Inc 주식 (DAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $54.46 | $50.45 | $4.02 | 44,815,853.0 | +1.16% |
| 2025-07 | $58.30 | $48.24 | $10.06 | 245,467,951.0 | +8.19% |
| 2025-06 | $52.08 | $45.28 | $6.80 | 186,637,081.0 | +1.63% |
| 2025-05 | $53.56 | $41.44 | $12.12 | 231,856,636.0 | +16.24% |
| 2025-04 | $44.99 | $34.73 | $10.26 | 295,125,478.0 | -4.52% |
| 2025-03 | $60.63 | $40.78 | $19.85 | 273,172,518.0 | -27.48% |
| 2025-02 | $69.45 | $59.05 | $10.40 | 144,869,664.0 | -10.63% |
| 2025-01 | $69.98 | $56.73 | $13.25 | 169,507,660.0 | +11.19% |
Delta Air Lines Inc 주식 (DAL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $67.50 | $58.31 | $9.19 | 129,258,619.0 | -4.86% |
| 2024-11 | $66.25 | $56.81 | $9.44 | 152,398,255.0 | +11.53% |
| 2024-10 | $59.09 | $46.90 | $12.19 | 206,494,053.0 | +12.66% |
| 2024-09 | $52.45 | $41.48 | $10.97 | 183,444,400.0 | +19.53% |
| 2024-08 | $43.38 | $37.29 | $6.09 | 171,355,931.0 | -1.23% |
| 2024-07 | $47.90 | $42.17 | $5.73 | 229,545,581.0 | -9.32% |
| 2024-06 | $51.70 | $47.03 | $4.67 | 133,368,562.0 | -7.02% |
| 2024-05 | $53.86 | $48.28 | $5.58 | 143,533,491.0 | +1.90% |
| 2024-04 | $50.74 | $45.45 | $5.29 | 270,887,734.0 | +4.60% |
| 2024-03 | $48.05 | $41.17 | $6.88 | 177,646,339.0 | +13.25% |
| 2024-02 | $42.70 | $38.60 | $4.09 | 161,673,023.0 | +8.00% |
| 2024-01 | $42.52 | $36.34 | $6.18 | 284,435,462.0 | -2.71% |
Delta Air Lines Inc 주식 (DAL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $42.70 | $36.97 | $5.73 | 174,744,175.0 | +8.94% |
| 2023-11 | $37.23 | $30.84 | $6.39 | 191,115,948.0 | +18.18% |
| 2023-10 | $37.33 | $30.60 | $6.73 | 257,528,897.0 | -15.54% |
| 2023-09 | $43.19 | $36.41 | $6.78 | 163,577,012.0 | -13.71% |
| 2023-08 | $46.09 | $41.09 | $5.00 | 145,115,803.0 | -7.31% |
| 2023-07 | $49.81 | $45.39 | $4.42 | 237,755,497.0 | -2.69% |
| 2023-06 | $47.73 | $36.00 | $11.73 | 262,927,328.0 | +30.86% |
| 2023-05 | $36.93 | $32.68 | $4.25 | 201,275,114.0 | +5.89% |
| 2023-04 | $36.19 | $32.44 | $3.75 | 230,572,983.0 | -1.75% |
| 2023-03 | $40.30 | $31.04 | $9.26 | 235,204,771.0 | -8.92% |
| 2023-02 | $40.34 | $36.66 | $3.68 | 141,084,290.0 | -1.94% |
| 2023-01 | $39.62 | $32.34 | $7.28 | 255,040,414.0 | +18.99% |
0.43%
1.12%
자본화:
|
볼륨(24시간):