Stockscreener 앱 받기
79.62
0.34%
-0.2859
Delta Air Lines Inc 주식 (DAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-14 | $80.18 | $77.56 | $2.62 | 2,001,379.0 | -0.41% |
| 2026-09-11 | $80.23 | $79.09 | $1.14 | 4,768,542.0 | +2.13% |
| 2026-09-10 | $79.30 | $77.15 | $2.15 | 5,819,073.0 | -0.65% |
| 2026-09-09 | $79.38 | $77.31 | $2.07 | 4,519,907.0 | -0.27% |
| 2026-09-08 | $80.06 | $78.53 | $1.53 | 5,186,558.0 | -1.51% |
| 2026-09-04 | $80.40 | $78.81 | $1.59 | 5,070,742.0 | +1.80% |
| 2026-09-03 | $78.81 | $77.60 | $1.21 | 4,431,097.0 | +0.78% |
| 2026-09-02 | $79.15 | $77.00 | $2.15 | 4,895,594.0 | +2.30% |
| 2026-09-01 | $78.19 | $75.99 | $2.20 | 6,562,898.0 | -2.08% |
| 2026-08-31 | $79.25 | $77.77 | $1.48 | 6,102,370.0 | -2.59% |
| 2026-08-28 | $82.31 | $79.89 | $2.42 | 3,799,212.0 | -1.32% |
| 2026-08-27 | $83.01 | $80.95 | $2.06 | 4,710,546.0 | -2.34% |
| 2026-08-26 | $84.99 | $83.01 | $1.98 | 5,710,902.0 | -0.65% |
| 2026-08-25 | $84.43 | $82.13 | $2.30 | 5,702,862.0 | +1.38% |
| 2026-08-24 | $84.32 | $82.14 | $2.17 | 4,078,595.0 | +0.08% |
| 2026-08-21 | $83.06 | $82.05 | $1.02 | 5,075,057.0 | +1.67% |
| 2026-08-20 | $82.20 | $80.67 | $1.53 | 6,163,055.0 | -2.68% |
| 2026-08-19 | $86.72 | $83.06 | $3.66 | 5,413,869.0 | -2.81% |
| 2026-08-18 | $87.23 | $85.67 | $1.56 | 4,602,107.0 | -2.16% |
| 2026-08-17 | $89.17 | $87.52 | $1.65 | 3,932,684.0 | -1.97% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $80.40 | $75.99 | $4.41 | 43,255,790.0 | +2.03% |
| 2026-08 | $95.01 | $77.77 | $17.24 | 97,213,806.0 | -10.81% |
| 2026-07 | $95.68 | $80.64 | $15.04 | 147,830,260.0 | -6.63% |
| 2026-06 | $95.14 | $76.40 | $18.74 | 166,326,786.0 | +13.55% |
| 2026-05 | $83.83 | $67.60 | $16.23 | 155,022,352.0 | +21.31% |
| 2026-04 | $75.02 | $64.17 | $10.85 | 214,556,926.0 | +2.27% |
| 2026-03 | $68.60 | $55.28 | $13.32 | 351,429,293.0 | +1.19% |
| 2026-02 | $76.39 | $65.36 | $11.03 | 161,632,513.0 | -0.29% |
| 2026-01 | $73.16 | $64.47 | $8.69 | 162,689,413.0 | -5.06% |
Delta Air Lines Inc 주식 (DAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $72.34 | $63.00 | $9.34 | 159,155,988.0 | +8.17% |
| 2025-11 | $64.97 | $55.03 | $9.94 | 145,110,178.0 | +11.71% |
| 2025-10 | $62.91 | $55.80 | $7.11 | 217,357,427.0 | +1.11% |
| 2025-09 | $63.91 | $55.72 | $8.19 | 167,395,474.0 | -8.14% |
| 2025-08 | $62.53 | $50.45 | $12.09 | 145,826,272.0 | +16.11% |
| 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% |
0.81%
0.95%
자본화:
|
볼륨(24시간):