Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
15 sept 2023 - 15 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 44.92 | 45.67 | 44.85 | 45.18 | 45.18 | 9,387,900 |
| 12 sept 2024 | 46.28 | 46.55 | 42.86 | 44.27 | 44.27 | 13,658,300 |
| 11 sept 2024 | 43.51 | 44.34 | 43.03 | 44.28 | 44.28 | 6,984,900 |
| 10 sept 2024 | 43.92 | 44.00 | 42.79 | 43.40 | 43.40 | 7,184,800 |
| 09 sept 2024 | 42.56 | 44.07 | 42.56 | 43.68 | 43.68 | 12,176,000 |
| 06 sept 2024 | 42.14 | 43.04 | 41.48 | 42.03 | 42.03 | 8,498,200 |
| 05 sept 2024 | 42.82 | 43.89 | 42.07 | 42.17 | 42.17 | 18,941,400 |
| 04 sept 2024 | 42.28 | 42.87 | 42.16 | 42.37 | 42.37 | 7,096,300 |
| 03 sept 2024 | 42.10 | 42.74 | 42.05 | 42.37 | 42.37 | 7,690,200 |
| 30 ago 2024 | 41.91 | 42.61 | 41.81 | 42.49 | 42.49 | 8,652,000 |
| 29 ago 2024 | 40.65 | 41.88 | 40.64 | 41.56 | 41.56 | 8,824,200 |
| 28 ago 2024 | 40.78 | 40.94 | 40.14 | 40.43 | 40.43 | 7,586,900 |
| 27 ago 2024 | 41.06 | 41.13 | 40.49 | 40.81 | 40.81 | 5,348,200 |
| 26 ago 2024 | 41.62 | 41.95 | 40.81 | 40.98 | 40.98 | 6,110,900 |
| 23 ago 2024 | 40.44 | 41.44 | 40.09 | 41.38 | 41.38 | 6,033,500 |
| 22 ago 2024 | 40.25 | 40.74 | 40.07 | 40.14 | 40.14 | 4,620,900 |
| 21 ago 2024 | 40.33 | 40.44 | 39.91 | 40.18 | 40.18 | 6,508,200 |
| 20 ago 2024 | 40.50 | 40.55 | 40.06 | 40.12 | 40.12 | 4,108,400 |
| 19 ago 2024 | 40.23 | 40.60 | 40.01 | 40.47 | 40.47 | 5,246,900 |
| 16 ago 2024 | 40.10 | 40.28 | 39.79 | 40.15 | 40.15 | 4,633,800 |
| 15 ago 2024 | 39.33 | 40.58 | 39.27 | 40.18 | 40.18 | 9,742,600 |
| 14 ago 2024 | 39.74 | 39.87 | 38.65 | 38.69 | 38.69 | 5,936,300 |
| 13 ago 2024 | 39.33 | 39.70 | 39.10 | 39.50 | 39.50 | 7,616,400 |
| 12 ago 2024 | 39.00 | 39.21 | 38.81 | 39.06 | 39.06 | 10,284,000 |
| 09 ago 2024 | 39.52 | 39.75 | 38.86 | 39.30 | 39.30 | 8,279,500 |
| 08 ago 2024 | 37.80 | 39.71 | 37.76 | 39.61 | 39.61 | 9,297,300 |
| 07 ago 2024 | 38.74 | 38.83 | 37.29 | 37.32 | 37.32 | 10,595,700 |
| 06 ago 2024 | 38.23 | 38.91 | 37.63 | 38.22 | 38.22 | 7,541,400 |
| 05 ago 2024 | 37.51 | 38.73 | 37.30 | 37.93 | 37.93 | 19,882,800 |
| 02 ago 2024 | 40.66 | 40.69 | 39.59 | 39.83 | 39.83 | 9,378,300 |
| 01 ago 2024 | 43.32 | 43.38 | 40.97 | 41.50 | 41.50 | 9,729,500 |
| 31 jul 2024 | 43.25 | 43.94 | 42.86 | 43.02 | 43.02 | 7,718,200 |
| 30 jul 2024 | 43.40 | 44.09 | 43.09 | 43.23 | 43.23 | 6,087,700 |
| 30 jul 2024 | 0.15 Dividendo | |||||
| 29 jul 2024 | 44.13 | 44.18 | 43.17 | 43.18 | 43.03 | 7,832,300 |
| 26 jul 2024 | 43.97 | 44.28 | 43.36 | 44.13 | 43.98 | 8,721,400 |
| 25 jul 2024 | 42.74 | 44.00 | 42.51 | 43.47 | 43.32 | 9,293,100 |
| 24 jul 2024 | 43.48 | 43.90 | 42.81 | 42.94 | 42.79 | 7,120,100 |
| 23 jul 2024 | 43.84 | 44.04 | 43.24 | 43.61 | 43.46 | 10,772,600 |
| 22 jul 2024 | 44.65 | 44.92 | 43.55 | 43.83 | 43.68 | 14,486,000 |
| 19 jul 2024 | 44.74 | 45.86 | 44.05 | 45.44 | 45.28 | 8,789,800 |
| 18 jul 2024 | 45.75 | 46.80 | 44.59 | 44.92 | 44.76 | 10,441,500 |
| 17 jul 2024 | 45.33 | 46.03 | 45.30 | 45.76 | 45.60 | 7,160,500 |
| 16 jul 2024 | 43.24 | 46.05 | 43.16 | 46.02 | 45.86 | 15,554,000 |
| 15 jul 2024 | 43.61 | 43.62 | 42.72 | 43.00 | 42.85 | 12,563,800 |
| 12 jul 2024 | 44.46 | 44.88 | 43.55 | 43.62 | 43.47 | 16,717,000 |
| 11 jul 2024 | 43.01 | 45.03 | 42.17 | 44.99 | 44.83 | 33,857,200 |
| 10 jul 2024 | 47.13 | 47.29 | 46.48 | 46.86 | 46.70 | 11,416,100 |
| 09 jul 2024 | 46.37 | 47.61 | 46.26 | 46.89 | 46.73 | 9,369,500 |
| 08 jul 2024 | 46.82 | 47.30 | 46.28 | 46.35 | 46.19 | 7,404,000 |
| 05 jul 2024 | 47.15 | 47.15 | 45.96 | 46.02 | 45.86 | 9,605,500 |
| 03 jul 2024 | 47.15 | 47.47 | 46.91 | 47.39 | 47.23 | 3,543,200 |
| 02 jul 2024 | 47.00 | 47.29 | 46.52 | 46.71 | 46.55 | 6,361,900 |
| 01 jul 2024 | 47.81 | 47.90 | 46.74 | 46.92 | 46.76 | 9,064,600 |
| 28 jun 2024 | 48.42 | 48.50 | 47.03 | 47.44 | 47.28 | 11,892,900 |
| 27 jun 2024 | 48.15 | 48.64 | 47.87 | 48.60 | 48.43 | 6,504,900 |
| 26 jun 2024 | 47.90 | 48.47 | 47.15 | 48.18 | 48.01 | 10,964,200 |
| 25 jun 2024 | 49.55 | 49.85 | 48.68 | 48.81 | 48.64 | 7,951,400 |
| 24 jun 2024 | 49.42 | 50.37 | 49.34 | 49.40 | 49.23 | 6,695,400 |
| 21 jun 2024 | 49.56 | 49.60 | 48.72 | 49.38 | 49.21 | 9,399,800 |
| 20 jun 2024 | 49.36 | 49.75 | 49.28 | 49.61 | 49.44 | 5,303,100 |
| 18 jun 2024 | 49.58 | 49.92 | 49.18 | 49.58 | 49.41 | 5,026,600 |
| 17 jun 2024 | 48.61 | 49.78 | 48.50 | 49.71 | 49.54 | 5,288,500 |
| 14 jun 2024 | 49.52 | 49.63 | 47.42 | 48.72 | 48.55 | 12,323,500 |
| 13 jun 2024 | 50.41 | 50.50 | 49.35 | 50.17 | 50.00 | 5,250,400 |
| 12 jun 2024 | 49.95 | 51.19 | 49.80 | 50.62 | 50.44 | 6,810,000 |
| 11 jun 2024 | 50.13 | 50.19 | 49.05 | 49.29 | 49.12 | 7,120,800 |
| 10 jun 2024 | 50.30 | 50.87 | 50.01 | 50.50 | 50.32 | 3,734,700 |
| 07 jun 2024 | 50.00 | 50.71 | 49.99 | 50.44 | 50.26 | 4,743,500 |
| 06 jun 2024 | 51.00 | 51.66 | 50.30 | 50.43 | 50.25 | 5,228,700 |
| 05 jun 2024 | 50.00 | 51.70 | 49.80 | 50.82 | 50.64 | 10,234,100 |
| 04 jun 2024 | 50.60 | 51.39 | 49.30 | 49.86 | 49.69 | 7,232,200 |
| 03 jun 2024 | 51.45 | 51.64 | 50.46 | 50.79 | 50.61 | 5,403,300 |
| 31 may 2024 | 50.40 | 51.08 | 50.22 | 51.02 | 50.84 | 7,780,900 |
| 30 may 2024 | 50.00 | 50.15 | 49.39 | 50.11 | 49.94 | 4,911,300 |
| 29 may 2024 | 48.93 | 50.00 | 48.28 | 49.90 | 49.73 | 10,796,100 |
| 28 may 2024 | 51.71 | 51.76 | 50.20 | 50.28 | 50.11 | 6,060,800 |
| 24 may 2024 | 51.45 | 51.88 | 51.11 | 51.84 | 51.66 | 5,196,300 |
| 23 may 2024 | 51.65 | 51.72 | 50.52 | 51.20 | 51.02 | 6,112,500 |
| 22 may 2024 | 52.21 | 52.40 | 51.14 | 51.58 | 51.40 | 6,309,900 |
| 21 may 2024 | 52.71 | 52.88 | 52.02 | 52.23 | 52.05 | 6,094,900 |
| 20 may 2024 | 52.57 | 53.24 | 52.55 | 52.99 | 52.81 | 4,470,500 |
| 17 may 2024 | 52.53 | 53.21 | 52.43 | 52.70 | 52.52 | 4,535,300 |
| 16 may 2024 | 53.33 | 53.48 | 52.47 | 52.51 | 52.33 | 4,801,100 |
| 15 may 2024 | 53.32 | 53.53 | 53.00 | 53.26 | 53.07 | 5,655,300 |
| 14 may 2024 | 53.43 | 53.51 | 52.94 | 53.06 | 52.88 | 5,549,600 |
| 13 may 2024 | 52.96 | 53.86 | 52.80 | 52.99 | 52.81 | 7,137,400 |
| 13 may 2024 | 0.1 Dividendo | |||||
| 10 may 2024 | 52.95 | 53.15 | 52.16 | 52.60 | 52.32 | 6,118,900 |
| 09 may 2024 | 52.13 | 52.90 | 52.02 | 52.75 | 52.47 | 4,601,700 |
| 08 may 2024 | 52.16 | 52.75 | 51.96 | 52.28 | 52.00 | 5,125,500 |
| 07 may 2024 | 52.14 | 52.53 | 52.01 | 52.20 | 51.92 | 6,583,900 |
| 06 may 2024 | 51.96 | 53.00 | 51.68 | 52.93 | 52.65 | 8,541,200 |
| 03 may 2024 | 51.36 | 51.65 | 50.82 | 51.55 | 51.27 | 9,165,900 |
| 02 may 2024 | 50.59 | 51.19 | 50.24 | 51.03 | 50.76 | 8,196,100 |
| 01 may 2024 | 50.04 | 50.50 | 49.28 | 50.02 | 49.75 | 10,368,700 |
| 30 abr 2024 | 49.84 | 50.73 | 49.77 | 50.07 | 49.80 | 11,063,500 |
| 29 abr 2024 | 49.83 | 50.74 | 49.75 | 50.45 | 50.18 | 9,601,300 |
| 26 abr 2024 | 49.76 | 50.24 | 49.18 | 49.92 | 49.65 | 9,983,000 |
| 25 abr 2024 | 47.29 | 49.94 | 46.87 | 49.88 | 49.61 | 12,946,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.