Stockscreener 앱 받기
58.29
2.46%
1.40
시간 외 거래:
58.50
0.21
+0.36%
Delta Air Lines Inc 주식 (DAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $58.63 | $57.08 | $1.55 | 5,352,896.0 | +2.46% |
| 2024-11-04 | $58.12 | $56.81 | $1.31 | 7,720,987.0 | -2.57% |
| 2024-11-01 | $59.19 | $57.49 | $1.70 | 9,331,680.0 | +2.04% |
| 2024-10-31 | $59.09 | $57.10 | $1.99 | 7,597,557.0 | -2.12% |
| 2024-10-30 | $59.07 | $57.12 | $1.95 | 10,910,862.0 | +1.95% |
| 2024-10-29 | $57.37 | $54.60 | $2.77 | 9,406,387.0 | +3.54% |
| 2024-10-28 | $56.64 | $55.36 | $1.28 | 10,200,853.0 | +2.33% |
| 2024-10-25 | $55.27 | $53.87 | $1.39 | 5,876,613.0 | -1.19% |
| 2024-10-24 | $55.76 | $54.12 | $1.64 | 5,663,958.0 | +0.22% |
| 2024-10-23 | $55.09 | $54.24 | $0.8528 | 6,459,428.0 | -0.27% |
| 2024-10-22 | $55.22 | $54.17 | $1.05 | 5,042,702.0 | -0.54% |
| 2024-10-21 | $55.21 | $54.45 | $0.76 | 6,588,278.0 | -1.25% |
| 2024-10-18 | $56.23 | $54.86 | $1.38 | 7,923,489.0 | +0.98% |
| 2024-10-17 | $56.05 | $55.06 | $0.99 | 8,201,639.0 | -1.86% |
| 2024-10-16 | $56.48 | $53.20 | $3.28 | 18,592,484.0 | +6.79% |
| 2024-10-15 | $54.29 | $52.55 | $1.74 | 9,126,257.0 | -0.85% |
| 2024-10-14 | $53.37 | $51.07 | $2.30 | 9,482,510.0 | +3.60% |
| 2024-10-11 | $51.52 | $49.44 | $2.08 | 7,974,861.0 | +2.07% |
| 2024-10-10 | $51.50 | $49.29 | $2.21 | 16,795,882.0 | -1.35% |
| 2024-10-09 | $51.88 | $50.62 | $1.26 | 9,575,411.0 | +0.71% |
| 2024-10-08 | $51.20 | $49.90 | $1.30 | 8,263,622.0 | +2.32% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $59.19 | $56.81 | $2.38 | 27,758,459.0 | +1.87% |
| 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% |
Delta Air Lines Inc 주식 (DAL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $36.88 | $31.82 | $5.05 | 195,039,231.0 | -7.10% |
| 2022-11 | $36.00 | $30.98 | $5.02 | 162,908,791.0 | +4.24% |
| 2022-10 | $35.08 | $27.20 | $7.88 | 269,220,381.0 | +20.92% |
| 2022-09 | $33.74 | $27.80 | $5.94 | 220,695,779.0 | -9.69% |
| 2022-08 | $35.79 | $31.06 | $4.73 | 191,321,935.0 | -2.30% |
| 2022-07 | $33.08 | $28.14 | $4.94 | 272,737,919.0 | +9.77% |
| 2022-06 | $42.30 | $28.09 | $14.20 | 336,880,962.0 | -30.51% |
| 2022-05 | $43.97 | $35.70 | $8.27 | 264,296,683.0 | -3.11% |
| 2022-04 | $46.27 | $36.17 | $10.10 | 329,790,920.0 | +8.74% |
| 2022-03 | $40.26 | $29.75 | $10.51 | 419,222,736.0 | -0.88% |
| 2022-02 | $45.14 | $37.47 | $7.67 | 265,503,954.0 | +0.58% |
| 2022-01 | $42.54 | $35.88 | $6.66 | 273,216,999.0 | +1.56% |
3.60%
자본화:
|
볼륨(24시간):