Mercado abrirá em 4 h 28 min

Delta Air Lines, Inc. (DAL)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
47,94-1,29 (-2,62%)
No fechamento: 04:00PM EDT
47,86 -0,08 (-0,17%)
Pré-Abertura: 04:10AM EDT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 202449,2049,2747,7447,9447,9410.324.700
23 de abr. de 202448,4249,6248,2049,2349,2310.669.300
22 de abr. de 202447,8049,1847,8049,0249,0210.442.100
19 de abr. de 202447,8048,7547,5047,5747,579.249.800
18 de abr. de 202448,0049,2147,8147,8547,8512.255.100
17 de abr. de 202447,7248,1947,1547,8847,8813.841.600
16 de abr. de 202446,6046,7745,6446,5546,5511.692.900
15 de abr. de 202447,2747,8246,2946,6546,6512.122.000
12 de abr. de 202446,7946,9546,0946,8646,8616.604.500
11 de abr. de 202446,7447,8846,5847,6347,6314.073.300
10 de abr. de 202447,8549,2445,7246,2446,2434.952.500
09 de abr. de 202447,1547,4946,4347,3247,3213.378.200
08 de abr. de 202446,3247,3946,3047,0147,019.977.500
05 de abr. de 202445,9946,4645,4546,0646,067.604.200
04 de abr. de 202447,2248,0745,6645,8845,8810.628.300
03 de abr. de 202446,7947,4746,5046,5746,5711.209.100
02 de abr. de 202447,3247,4346,4046,9046,909.990.900
01 de abr. de 202448,5049,2048,2148,2248,2213.772.800
28 de mar. de 202447,3048,0647,2547,8747,8713.599.400
27 de mar. de 202446,2147,5046,0547,3147,3110.201.400
26 de mar. de 202445,5846,1245,4445,9345,937.468.400
25 de mar. de 202445,4845,5944,5745,4245,428.827.000
22 de mar. de 202446,0046,1545,5845,5945,596.664.600
21 de mar. de 202445,5046,0545,2146,0046,009.868.900
20 de mar. de 202443,9645,4543,6245,3845,389.632.600
19 de mar. de 202443,3743,7943,2243,7443,745.358.600
18 de mar. de 202443,3343,6542,6243,4443,448.313.200
15 de mar. de 202442,9843,4942,9643,1243,128.025.700
14 de mar. de 202443,8143,9142,7743,0643,069.658.300
13 de mar. de 202442,6844,4742,6343,9143,9112.386.600
12 de mar. de 202442,2542,7641,6142,7642,7615.141.900
11 de mar. de 202442,0642,7041,9542,6842,688.031.400
08 de mar. de 202442,8343,2742,0942,2442,248.220.700
07 de mar. de 202442,2043,2442,1442,7842,789.519.200
06 de mar. de 202441,9842,2641,7342,0242,026.435.500
05 de mar. de 202441,2541,8741,1741,8041,807.123.200
04 de mar. de 202441,8942,4641,2141,5741,578.206.500
01 de mar. de 202442,2042,3341,5342,1642,165.331.100
29 de fev. de 202442,1742,7041,9942,2742,2710.294.100
28 de fev. de 202441,5242,1241,5042,0142,017.376.400
27 de fev. de 202442,0742,2641,7641,9841,987.119.400
26 de fev. de 202441,7642,1941,6341,7941,797.783.300
23 de fev. de 202441,9742,0141,4441,7241,729.103.400
23 de fev. de 20240.1 Dividendo
22 de fev. de 202441,0042,3940,9442,1242,0212.389.000
21 de fev. de 202440,5040,9840,1240,7640,665.918.300
20 de fev. de 202439,9740,8939,8440,6040,508.190.900
16 de fev. de 202440,5540,6339,9840,1240,027.670.800
15 de fev. de 202441,1941,4240,8041,0040,907.291.500
14 de fev. de 202440,3841,1339,9540,8440,748.961.800
13 de fev. de 202439,8440,1039,3640,0139,928.855.300
12 de fev. de 202440,3240,9440,2840,5840,486.677.300
09 de fev. de 202440,5240,8739,9640,5140,417.769.400
08 de fev. de 202440,3040,4939,5540,3540,257.611.500
07 de fev. de 202440,3140,4239,7940,2140,116.544.000
06 de fev. de 202439,2640,2839,0440,1840,087.579.200
05 de fev. de 202439,4439,5538,9639,2439,157.931.900
02 de fev. de 202439,4540,1339,1639,9839,897.512.800
01 de fev. de 202439,4139,8138,6039,7639,679.865.500
31 de jan. de 202439,3939,7538,8839,1439,058.183.300
30 de jan. de 202439,5940,0339,4139,5239,436.610.800
29 de jan. de 202439,6240,1739,3440,0939,997.247.500
26 de jan. de 202440,2640,5739,5939,6339,548.126.600
25 de jan. de 202439,0540,3139,0140,1840,0819.386.400
24 de jan. de 202438,4038,7038,0338,1938,109.694.900
23 de jan. de 202438,0638,9737,6738,0137,9215.332.500
22 de jan. de 202437,6638,1836,9836,9836,8911.661.700
19 de jan. de 202438,1838,2536,6937,2837,1919.101.400
18 de jan. de 202437,3038,2837,1538,0938,0013.540.800
17 de jan. de 202437,3037,9736,9937,1437,0511.165.800
16 de jan. de 202438,1438,1936,3437,4737,3827.511.600
12 de jan. de 202440,1540,7638,3838,4738,3842.208.000
11 de jan. de 202441,8542,3741,4842,2642,1610.485.200
10 de jan. de 202442,2342,5241,9842,1142,0110.255.600
09 de jan. de 202441,4042,3941,2942,3242,2211.894.000
08 de jan. de 202441,2342,1041,1141,6341,5311.967.400
05 de jan. de 202439,1540,7439,0640,5440,4411.055.300
04 de jan. de 202438,7439,6838,6639,2039,118.355.800
03 de jan. de 202439,6639,8038,6738,7438,6511.846.200
02 de jan. de 202439,9740,9439,5740,4540,359.483.800
29 de dez. de 202340,5340,6639,9840,2340,138.620.600
28 de dez. de 202340,5040,7240,4540,6340,534.558.100
27 de dez. de 202340,7240,8840,4040,5940,494.486.400
26 de dez. de 202341,0141,1340,7540,7640,664.722.900
22 de dez. de 202341,0641,2840,8941,1341,036.834.400
21 de dez. de 202340,8641,6040,7741,1241,027.709.400
20 de dez. de 202340,7741,4340,2740,3440,249.695.100
19 de dez. de 202341,4241,7141,0641,1541,057.560.000
18 de dez. de 202342,0042,1841,1041,1841,088.624.000
15 de dez. de 202342,5942,5941,9842,3442,2412.902.100
14 de dez. de 202341,5342,7041,4942,4442,3414.530.800
13 de dez. de 202340,8741,3640,1241,1941,0912.821.300
12 de dez. de 202340,5241,4640,5241,2441,148.448.900
11 de dez. de 202340,4140,6340,1140,5140,417.295.400
08 de dez. de 202340,2640,7439,8640,3540,258.723.000
07 de dez. de 202339,4540,5239,4140,3440,2412.122.600
06 de dez. de 202338,2439,5238,1338,9438,8512.499.700
05 de dez. de 202337,7637,9337,3737,6137,527.828.100
04 de dez. de 202338,0038,6637,7138,1638,079.760.000
01 de dez. de 202336,9838,1236,9738,0537,9611.004.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...