Stockscreener 앱 받기
69.81
1.06%
-0.75
시간 외 거래:
69.63
-0.18
-0.26%
Delta Air Lines Inc 주식 (DAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $71.59 | $69.61 | $1.98 | 7,925,808.0 | -1.06% |
| 2025-12-11 | $70.72 | $69.19 | $1.53 | 9,061,583.0 | +0.90% |
| 2025-12-10 | $69.95 | $67.26 | $2.69 | 11,417,113.0 | +3.74% |
| 2025-12-09 | $68.28 | $66.30 | $1.98 | 7,337,352.0 | +0.28% |
| 2025-12-08 | $67.75 | $66.05 | $1.70 | 9,212,311.0 | +0.18% |
| 2025-12-05 | $67.75 | $66.30 | $1.45 | 7,893,428.0 | -0.21% |
| 2025-12-04 | $68.06 | $66.86 | $1.20 | 9,449,944.0 | -0.37% |
| 2025-12-03 | $67.62 | $65.12 | $2.50 | 9,890,131.0 | +3.61% |
| 2025-12-02 | $65.73 | $63.82 | $1.91 | 7,333,114.0 | +1.54% |
| 2025-12-01 | $64.97 | $63.00 | $1.97 | 7,251,095.0 | +0.08% |
| 2025-11-28 | $64.97 | $64.10 | $0.87 | 3,476,227.0 | -0.26% |
| 2025-11-26 | $64.81 | $62.10 | $2.71 | 8,111,299.0 | +3.41% |
| 2025-11-25 | $62.82 | $60.51 | $2.31 | 7,744,992.0 | +2.44% |
| 2025-11-24 | $60.74 | $58.20 | $2.54 | 9,977,636.0 | +3.59% |
| 2025-11-21 | $59.51 | $56.60 | $2.91 | 9,559,148.0 | +4.65% |
| 2025-11-20 | $58.24 | $55.69 | $2.55 | 6,223,705.0 | -1.58% |
| 2025-11-19 | $58.21 | $56.37 | $1.84 | 5,519,813.0 | -0.46% |
| 2025-11-18 | $57.42 | $55.27 | $2.15 | 6,434,574.0 | +2.46% |
| 2025-11-17 | $58.32 | $55.42 | $2.90 | 8,287,074.0 | -4.54% |
| 2025-11-14 | $59.39 | $58.02 | $1.37 | 5,314,381.0 | -2.50% |
| 2025-11-13 | $61.42 | $59.46 | $1.96 | 8,522,290.0 | -0.94% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $71.59 | $63.00 | $8.59 | 94,697,687.0 | +8.91% |
| 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% |
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% |
1.34%
1.43%
자본화:
|
볼륨(24시간):