Mercado fechará em 3 h 31 min

Delta Air Lines, Inc. (DAL)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
44,96-0,31 (-0,68%)
A partir de 12:29PM EDT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
24 de jun. de 202145,5745,6344,5944,9644,965.446.347
23 de jun. de 202145,3645,6145,0145,2745,277.405.000
22 de jun. de 202145,7745,7944,8745,3745,378.499.800
21 de jun. de 202145,0445,7844,8245,7745,779.861.400
18 de jun. de 202144,4445,3843,9544,9644,9615.210.400
17 de jun. de 202145,5346,0544,2544,5744,5710.144.600
16 de jun. de 202145,5745,9945,1345,5245,528.565.500
15 de jun. de 202145,9146,2845,3145,5345,537.898.500
14 de jun. de 202146,3346,7945,7245,9045,9011.184.200
11 de jun. de 202146,0746,6346,0046,5046,508.216.100
10 de jun. de 202147,2047,4445,9946,2846,289.780.800
09 de jun. de 202147,3547,4046,4846,5246,526.741.200
08 de jun. de 202147,2647,3846,3847,0447,0410.714.100
07 de jun. de 202145,9946,3845,8946,0846,086.120.200
04 de jun. de 202146,5446,7345,6845,9845,987.699.400
03 de jun. de 202147,3647,3846,0746,1346,1311.555.600
02 de jun. de 202148,0048,2847,4247,7747,779.108.600
01 de jun. de 202148,1348,5447,4347,7047,7011.986.200
28 de mai. de 202148,0548,0647,2547,6847,688.370.300
27 de mai. de 202148,0048,2047,2548,0548,058.680.700
26 de mai. de 202147,0547,5746,8147,4947,499.746.200
25 de mai. de 202147,4148,1646,5146,6746,6714.657.000
24 de mai. de 202145,5746,2845,0146,1746,178.409.100
21 de mai. de 202145,7046,0045,1145,2145,219.894.400
20 de mai. de 202146,3546,3744,9145,4145,4112.341.700
19 de mai. de 202145,9146,2945,1346,1446,1411.545.800
18 de mai. de 202146,9547,8046,3946,7346,7310.684.000
17 de mai. de 202146,0046,8345,2646,7546,7511.077.700
14 de mai. de 202144,9446,4444,8146,3146,3111.537.500
13 de mai. de 202143,4044,3042,9443,9743,9711.778.100
12 de mai. de 202144,1444,7442,9443,0343,0312.187.300
11 de mai. de 202144,2545,0543,6144,5244,5214.139.100
10 de mai. de 202146,3046,7745,4145,4345,439.054.200
07 de mai. de 202144,8746,3544,7746,1146,1111.195.100
06 de mai. de 202145,1645,5144,1644,9344,939.665.700
05 de mai. de 202144,7045,8144,5645,2045,2010.700.100
04 de mai. de 202146,2546,4144,0844,6644,6614.790.400
03 de mai. de 202147,1947,2346,0846,5746,579.382.600
30 de abr. de 202146,0347,0845,9046,9246,929.175.200
29 de abr. de 202146,9147,0146,0646,3846,388.222.300
28 de abr. de 202146,2546,7546,0946,4446,447.209.200
27 de abr. de 202146,6646,7446,0946,3446,348.151.600
26 de abr. de 202146,5047,1046,1246,6146,6111.260.000
23 de abr. de 202144,8145,9444,4545,8045,809.162.700
22 de abr. de 202146,0646,3344,6344,6544,6517.303.200
21 de abr. de 202144,0045,7443,3445,7045,7016.267.100
20 de abr. de 202145,5045,5243,7644,4544,4515.627.800
19 de abr. de 202146,4346,4745,6346,1546,159.579.400
16 de abr. de 202147,0047,4346,3446,6446,6412.236.400
15 de abr. de 202148,8649,0546,1546,8246,8222.267.900
14 de abr. de 202149,0749,5047,9248,1748,1712.520.400
13 de abr. de 202147,4548,5046,5748,2648,2618.287.600
12 de abr. de 202149,0649,1448,1748,8248,8211.070.300
09 de abr. de 202149,8149,8148,8349,2749,279.785.400
08 de abr. de 202149,7550,2149,1449,8149,8113.546.900
07 de abr. de 202151,8051,8250,0350,2050,2012.244.300
06 de abr. de 202150,7051,8150,5451,6551,6514.652.500
05 de abr. de 202149,5850,9849,4750,2550,2514.599.900
01 de abr. de 202148,5949,2148,2848,8348,839.570.000
31 de mar. de 202148,8049,0248,1148,2848,289.469.200
30 de mar. de 202147,7049,0447,4248,9048,9010.787.500
29 de mar. de 202147,6648,1046,7147,3247,329.824.200
26 de mar. de 202147,5047,9446,5647,6647,6612.361.400
25 de mar. de 202144,7947,2244,5247,0147,0114.469.100
24 de mar. de 202146,5447,4045,5645,6145,6112.120.800
23 de mar. de 202147,0247,8345,4545,6445,6413.616.800
22 de mar. de 202148,5348,6247,7547,9747,9710.911.100
19 de mar. de 202149,0449,2147,8349,0049,0012.123.600
18 de mar. de 202150,0850,9848,9349,1849,1813.410.100
17 de mar. de 202149,0350,6449,0150,4450,4413.694.400
16 de mar. de 202151,0451,1449,0349,3949,3914.281.500
15 de mar. de 202150,8652,2850,7550,9950,9919.673.700
12 de mar. de 202148,3549,8648,0849,8349,8315.891.800
11 de mar. de 202148,2148,9647,5848,3248,3211.318.600
10 de mar. de 202147,6548,5847,1647,8047,8010.719.300
09 de mar. de 202147,9648,0846,3447,6247,6211.710.100
08 de mar. de 202146,9348,2246,7047,8847,8817.273.000
05 de mar. de 202146,9147,0043,0146,2146,2120.611.800
04 de mar. de 202148,3248,4145,3246,9646,9618.062.500
03 de mar. de 202148,6249,0948,1448,3548,3513.642.700
02 de mar. de 202148,1048,6847,3848,2348,2311.566.800
01 de mar. de 202149,4749,9648,0648,0648,0613.812.900
26 de fev. de 202147,7049,1447,2847,9447,9414.828.000
25 de fev. de 202149,9750,0047,2348,2548,2515.729.800
24 de fev. de 202148,9350,2048,6249,6049,6017.020.900
23 de fev. de 202148,1348,8845,7048,3448,3419.193.800
22 de fev. de 202146,7548,9346,4747,7447,7421.573.500
19 de fev. de 202144,6246,2244,5545,6745,6714.587.700
18 de fev. de 202143,8044,5543,3744,3844,388.747.800
17 de fev. de 202144,2844,5043,5444,3944,3910.934.400
16 de fev. de 202143,9944,8143,7844,6544,6513.775.500
12 de fev. de 202142,5143,9442,4143,2943,2911.490.100
11 de fev. de 202142,7043,1442,0042,7242,728.549.200
10 de fev. de 202142,8443,2242,1642,9042,9012.011.100
09 de fev. de 202142,9642,9641,8142,5142,5110.432.100
08 de fev. de 202141,5543,4641,3643,2443,2418.296.300
05 de fev. de 202141,3841,4040,7541,1541,1510.111.900
04 de fev. de 202139,9541,0739,9440,9340,9311.431.800
03 de fev. de 202138,8739,9038,7039,7839,7812.416.000
02 de fev. de 202138,5538,8837,9938,8038,8011.854.300
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...