Delta Air Lines Inc. Common Stockのデータ

Delta Air Lines Inc. Common Stockの基本情報

名前 Delta Air Lines Inc. Common Stock
ティッカー DAL
国 United States
上場年 nan
セクター Transportation

Delta Air Lines Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 44.81 43.78 43.99 44.65 13746500.0 44.65
2021-02-12 43.94 42.41 42.51 43.29 11490100.0 43.29
2021-02-11 43.14 42.0 42.7 42.72 8549200.0 42.72
2021-02-10 43.22 42.16 42.84 42.9 12011100.0 42.9
2021-02-09 42.96 41.81 42.96 42.51 10432100.0 42.51
2021-02-08 43.46 41.36 41.55 43.24 18296300.0 43.24
2021-02-05 41.4 40.75 41.38 41.15 10111900.0 41.15
2021-02-04 41.07 39.94 39.95 40.93 11431800.0 40.93
2021-02-03 39.9 38.7 38.87 39.78 12416000.0 39.78
2021-02-02 38.88 37.99 38.55 38.8 11854300.0 38.8
2021-02-01 38.44 37.42 38.35 37.82 10332900.0 37.82
2021-01-29 39.83 37.74 39.27 37.96 17989700.0 37.96
2021-01-28 40.37 38.99 39.55 40.08 21654000.0 40.08
2021-01-27 39.23 38.16 38.63 38.52 16953400.0 38.52
2021-01-26 39.64 38.98 39.26 39.32 10599400.0 39.32
2021-01-25 39.75 38.42 39.63 38.9 15964900.0 38.9
2021-01-22 40.27 39.81 40.0 40.0 11310100.0 40.0
2021-01-21 41.43 40.17 41.31 40.67 11155100.0 40.67
2021-01-20 41.77 40.5 40.69 41.62 11335700.0 41.62
2021-01-19 40.65 39.8 40.31 40.31 11530700.0 40.31
2021-01-15 41.67 39.96 41.67 39.98 15465500.0 39.98
2021-01-14 42.64 41.12 41.21 41.47 17658300.0 41.47
2021-01-13 40.74 39.63 40.01 40.45 10852500.0 40.45
2021-01-12 40.41 39.16 39.69 40.3 9725000.0 40.3
2021-01-11 39.99 38.9 39.08 39.41 11754900.0 39.41
2021-01-08 40.69 39.77 40.41 40.02 9497500.0 40.02
2021-01-07 40.95 40.21 40.45 40.23 9136300.0 40.23
2021-01-06 40.9 39.54 39.64 40.38 12881100.0 40.38
2021-01-05 40.09 38.45 38.49 39.55 12317200.0 39.55
2021-01-04 40.34 38.33 40.17 38.73 15123400.0 38.73
2020-12-31 40.74 39.76 40.3 40.21 8703100.0 40.21
2020-12-30 40.91 39.89 40.0 40.56 8504600.0 40.56
2020-12-29 40.84 39.9 40.84 40.03 8142800.0 40.03
2020-12-28 40.78 40.01 40.27 40.15 10654400.0 40.15
2020-12-24 40.44 39.6 40.42 39.73 5176400.0 39.73
2020-12-23 40.47 39.18 39.3 40.24 12659700.0 40.24
2020-12-22 40.49 38.84 40.43 38.94 13461200.0 38.94
2020-12-21 40.35 39.16 39.56 40.14 16976800.0 40.14
2020-12-18 41.03 40.28 40.88 40.68 14312400.0 40.68
2020-12-17 41.42 40.61 41.3 41.11 9656700.0 41.11
2020-12-16 41.81 40.66 41.75 41.08 11010600.0 41.08
2020-12-15 41.93 40.16 41.2 41.85 11453800.0 41.85
2020-12-14 42.38 40.67 42.25 40.69 12445200.0 40.69
2020-12-11 42.43 41.14 42.01 41.74 12223100.0 41.74
2020-12-10 42.75 41.07 41.16 42.62 10680700.0 42.62
2020-12-09 43.48 41.33 43.05 42.11 16348300.0 42.11
2020-12-08 42.88 41.77 41.95 42.41 11530300.0 42.41
2020-12-07 42.83 41.74 42.4 42.35 13169100.0 42.35
2020-12-04 43.49 42.07 43.2 42.36 18453400.0 42.36
2020-12-03 43.76 41.56 41.7 42.95 24526800.0 42.95
2020-12-02 41.28 39.06 39.81 41.07 12937300.0 41.07
2020-12-01 41.06 39.92 40.79 39.96 13223600.0 39.96
2020-11-30 41.05 39.35 40.53 40.25 16732600.0 40.25
2020-11-27 42.19 40.78 41.79 41.06 10516600.0 41.06
2020-11-25 41.49 40.05 40.8 41.29 14588900.0 41.29
2020-11-24 41.29 39.41 40.05 41.26 23818000.0 41.26
2020-11-23 38.85 37.43 37.8 38.79 14802900.0 38.79
2020-11-20 38.09 36.97 37.99 37.13 12474900.0 37.13
2020-11-19 38.13 37.48 37.59 37.91 13981600.0 37.91
2020-11-18 39.3 37.89 38.09 37.91 21199200.0 37.91
2020-11-17 38.05 36.66 37.4 37.6 16952700.0 37.6
2020-11-16 38.65 37.24 38.43 38.0 25376600.0 38.0
2020-11-13 36.67 34.85 34.95 36.46 20832400.0 36.46
2020-11-12 35.55 34.02 34.09 34.38 21676300.0 34.38
2020-11-11 36.79 34.73 36.64 35.02 20970400.0 35.02
2020-11-10 37.17 35.69 36.1 37.04 28449400.0 37.04
2020-11-09 38.69 34.68 37.4 36.77 58086400.0 36.77
2020-11-06 31.84 31.03 31.67 31.42 11821100.0 31.42
2020-11-05 32.26 30.8 30.85 31.98 13145100.0 31.98
2020-11-04 31.31 30.11 30.91 30.43 12348500.0 30.43
2020-11-03 31.36 30.64 30.94 30.9 14257900.0 30.9
2020-11-02 30.63 29.67 30.62 30.22 14200900.0 30.22
2020-10-30 30.99 29.99 30.52 30.64 15229400.0 30.64
2020-10-29 30.91 29.34 29.46 30.76 16962300.0 30.76
2020-10-28 30.15 28.74 29.76 29.65 22720900.0 29.65
2020-10-27 32.06 30.69 31.75 30.71 13442000.0 30.71
2020-10-26 33.5 31.53 33.5 31.93 16558300.0 31.93
2020-10-23 34.04 32.9 33.52 34.0 15247300.0 34.0
2020-10-22 33.81 31.72 31.87 33.72 25713700.0 33.72
2020-10-21 31.94 31.37 31.89 31.5 11292300.0 31.5
2020-10-20 32.41 31.59 31.97 31.98 14244300.0 31.98
2020-10-19 32.27 31.31 31.7 31.5 14588700.0 31.5
2020-10-16 31.76 31.24 31.4 31.47 11143600.0 31.47
2020-10-15 31.46 30.69 31.38 31.34 11922300.0 31.34
2020-10-14 32.32 31.65 31.77 31.76 16512600.0 31.76
2020-10-13 32.39 31.48 31.9 31.77 22421200.0 31.77
2020-10-12 32.81 32.3 32.68 32.64 12065800.0 32.64
2020-10-09 33.27 32.29 32.71 32.81 16730600.0 32.81
2020-10-08 33.0 31.92 32.69 32.68 18123800.0 32.68
2020-10-07 32.36 31.64 32.22 32.15 15416600.0 32.15
2020-10-06 32.72 30.91 32.63 31.06 20317100.0 31.06
2020-10-05 32.43 31.52 32.35 32.0 14807100.0 32.0
2020-10-02 32.3 29.61 29.75 31.75 27126000.0 31.75
2020-10-01 31.36 30.58 30.99 31.1 12501900.0 31.1
2020-09-30 31.85 30.48 30.99 30.58 16602100.0 30.58
2020-09-29 31.11 30.3 31.1 30.61 14785600.0 30.61
2020-09-28 31.96 30.14 30.6 31.34 22098400.0 31.34
2020-09-25 29.79 28.78 28.82 29.78 21831500.0 29.78
2020-09-24 29.51 27.92 29.12 29.01 22257800.0 29.01
2020-09-23 31.03 29.49 30.44 29.56 17358100.0 29.56
2020-09-22 30.54 29.72 29.81 30.22 18035300.0 30.22
2020-09-21 31.2 29.42 31.16 29.82 34449900.0 29.82
2020-09-18 34.02 32.58 33.22 32.84 35079200.0 32.84
2020-09-17 35.07 33.64 33.97 33.96 26014800.0 33.96
2020-09-16 34.99 33.19 33.8 34.57 26009000.0 34.57
2020-09-15 34.48 33.1 33.2 33.51 22656400.0 33.51
2020-09-14 32.9 32.01 32.29 32.82 16333000.0 32.82
2020-09-11 32.13 31.34 31.81 31.7 14344100.0 31.7
2020-09-10 32.71 31.67 32.18 31.79 17711300.0 31.79
2020-09-09 32.44 31.32 32.17 31.76 19362700.0 31.76
2020-09-08 33.1 31.34 31.4 32.54 28129400.0 32.54
2020-09-04 32.37 30.61 31.79 31.77 25878700.0 31.77
2020-09-03 32.53 30.47 31.63 31.22 29474900.0 31.22
2020-09-02 31.3 30.14 30.4 31.14 16307700.0 31.14
2020-09-01 31.61 29.75 30.02 30.71 20081200.0 30.71
2020-08-31 32.01 30.8 31.81 30.85 18262700.0 30.85
2020-08-28 31.99 30.73 31.25 31.99 20469700.0 31.99
2020-08-27 32.21 30.62 30.81 30.82 31795200.0 30.82
2020-08-26 30.22 29.62 30.01 29.95 18877300.0 29.95
2020-08-25 30.28 29.33 30.0 30.1 31001900.0 30.1
2020-08-24 29.8 27.54 27.66 29.8 34251000.0 29.8
2020-08-21 27.86 27.17 27.56 27.27 10897500.0 27.27
2020-08-20 27.79 27.02 27.52 27.62 14010200.0 27.62
2020-08-19 29.12 27.56 27.75 27.67 21082100.0 27.67
2020-08-18 28.28 27.37 28.0 27.63 14222500.0 27.63
2020-08-17 29.04 27.76 29.04 28.02 14548100.0 28.02
2020-08-14 29.19 28.15 28.3 28.95 13107800.0 28.95
2020-08-13 29.58 28.49 28.6 28.7 15767700.0 28.7
2020-08-12 30.28 28.36 30.04 29.09 26623900.0 29.09
2020-08-11 30.82 29.43 30.79 29.64 37293000.0 29.64
2020-08-10 29.41 27.38 27.46 29.34 34084900.0 29.34
2020-08-07 27.2 26.47 26.7 27.18 15227400.0 27.18
2020-08-06 27.3 26.13 26.9 27.08 30682500.0 27.08
2020-08-05 27.04 25.75 26.22 26.47 29661100.0 26.47
2020-08-04 26.22 25.31 25.45 25.67 17233600.0 25.67
2020-08-03 25.48 24.38 24.85 25.2 16590400.0 25.2
2020-07-31 25.01 24.43 24.8 24.97 17116700.0 24.97
2020-07-30 25.38 24.82 25.25 24.94 16844000.0 24.94
2020-07-29 26.19 25.38 26.02 25.72 14459700.0 25.72
2020-07-28 26.3 25.34 25.35 25.94 18615600.0 25.94
2020-07-27 26.16 25.37 25.95 25.5 18849800.0 25.5
2020-07-24 26.64 25.88 26.48 25.96 16774900.0 25.96
2020-07-23 27.7 25.78 26.0 26.78 28110700.0 26.78
2020-07-22 26.82 26.11 26.23 26.25 16710800.0 26.25
2020-07-21 26.95 26.35 26.5 26.43 20958600.0 26.43
2020-07-20 27.42 26.03 27.0 26.22 21574500.0 26.22
2020-07-17 27.73 26.94 27.33 27.05 20920100.0 27.05
2020-07-16 27.95 27.04 27.56 27.26 25914200.0 27.26
2020-07-15 28.88 26.92 27.5 28.6 47726600.0 28.6
2020-07-14 26.75 25.46 25.64 26.11 42273300.0 26.11
2020-07-13 27.62 26.31 27.23 26.82 34133100.0 26.82
2020-07-10 27.26 25.15 25.3 27.09 31349400.0 27.09
2020-07-09 26.92 25.22 26.79 25.65 31219800.0 25.65
2020-07-08 27.28 26.2 26.65 27.01 27214100.0 27.01
2020-07-07 27.95 26.86 27.86 27.01 24598100.0 27.01
2020-07-06 28.63 27.28 28.24 28.44 27345200.0 28.44
2020-07-02 28.73 27.6 28.54 27.72 29240100.0 27.72
2020-07-01 29.85 27.49 29.02 27.7 39305300.0 27.7
2020-06-30 28.66 27.6 28.35 28.05 27054800.0 28.05
2020-06-29 28.82 26.58 27.2 28.61 38727300.0 28.61
2020-06-26 28.1 26.24 28.02 26.91 45683400.0 26.91
2020-06-25 28.16 26.27 26.52 28.01 37309400.0 28.01
2020-06-24 28.99 26.93 28.75 27.34 45272500.0 27.34
2020-06-23 29.65 28.73 29.53 29.64 33475000.0 29.64
2020-06-22 29.84 28.56 29.03 29.31 42192700.0 29.31
2020-06-19 31.52 29.02 31.51 29.51 48103900.0 29.51
2020-06-18 31.15 29.6 29.88 30.79 40662600.0 30.79
2020-06-17 31.16 30.08 30.84 30.72 37598000.0 30.72
2020-06-16 33.02 30.61 32.63 31.3 63426700.0 31.3
2020-06-15 30.97 28.0 28.3 30.46 64288700.0 30.46
2020-06-12 30.74 28.75 29.89 30.43 68209700.0 30.43
2020-06-11 29.57 26.6 26.65 27.2 88001500.0 27.2
2020-06-10 32.99 29.76 32.24 31.64 90379400.0 31.64
2020-06-09 34.73 32.65 34.5 34.17 60254500.0 34.17
2020-06-08 37.08 35.38 36.63 36.97 82137300.0 36.97
2020-06-05 37.24 33.45 37.2 34.16 130685400.0 34.16
2020-06-04 32.81 29.22 30.27 32.38 134626500.0 32.38
2020-06-03 28.6 26.7 27.01 28.47 65011100.0 28.47
2020-06-02 26.98 25.94 26.68 26.41 43200400.0 26.41
2020-06-01 26.76 25.08 25.33 26.17 46510800.0 26.17
2020-05-29 25.61 24.37 24.62 25.21 50687500.0 25.21
2020-05-28 26.36 24.95 26.25 25.66 53868100.0 25.66
2020-05-27 27.85 24.73 27.67 26.32 92712000.0 26.32
2020-05-26 25.87 24.28 24.48 25.65 78557100.0 25.65
2020-05-22 23.4 22.23 23.24 22.69 37139300.0 22.69
2020-05-21 23.68 22.67 22.77 23.16 46567200.0 23.16
2020-05-20 23.1 22.14 22.34 22.72 50857000.0 22.72
2020-05-19 22.57 21.32 22.57 21.76 70906400.0 21.76
2020-05-18 21.94 20.55 20.91 21.86 74681700.0 21.86
2020-05-15 19.65 18.62 18.97 19.19 46861800.0 19.19
2020-05-14 19.54 17.51 18.8 19.38 88506300.0 19.38
2020-05-13 20.97 19.09 20.97 19.41 72264900.0 19.41
2020-05-12 22.4 21.03 22.1 21.03 37466300.0 21.03
2020-05-11 22.51 21.55 22.1 22.01 39151900.0 22.01
2020-05-08 22.92 22.05 22.36 22.72 43366800.0 22.72
2020-05-07 22.5 21.02 21.07 21.68 48328200.0 21.68
2020-05-06 22.1 20.75 21.76 21.0 52949200.0 21.0
2020-05-05 23.5 21.51 23.02 21.71 51178700.0 21.71
2020-05-04 22.79 20.5 21.19 22.57 91387100.0 22.57
2020-05-01 25.4 23.72 24.95 24.12 45146100.0 24.12
2020-04-30 27.23 25.5 26.7 25.91 63570700.0 25.91
2020-04-29 27.6 25.5 25.69 27.32 81614900.0 27.32
2020-04-28 24.9 22.65 23.0 24.34 83972100.0 24.34
2020-04-27 23.44 22.0 22.83 22.16 50561700.0 22.16
2020-04-24 22.68 21.75 22.53 22.41 43766600.0 22.41
2020-04-23 22.96 22.41 22.65 22.48 43581800.0 22.48
2020-04-22 23.94 21.63 23.88 22.47 70221400.0 22.47
2020-04-21 23.77 22.8 23.02 23.1 38616700.0 23.1
2020-04-20 24.12 22.91 23.44 23.64 42950800.0 23.64
2020-04-17 24.61 23.59 24.15 24.27 52594500.0 24.27
2020-04-16 23.8 22.63 23.76 22.78 57610200.0 22.78
2020-04-15 25.5 23.31 24.91 24.35 88092500.0 24.35
2020-04-14 25.29 23.83 23.99 24.54 60843600.0 24.54
2020-04-13 25.06 22.08 24.98 23.25 76173000.0 23.25
2020-04-09 25.53 23.35 25.4 24.39 91692900.0 24.39
2020-04-08 23.64 22.53 23.09 23.23 67565200.0 23.23
2020-04-07 25.85 21.9 25.21 22.25 98907200.0 22.25
2020-04-06 23.5 20.76 22.31 22.32 95093000.0 22.32
2020-04-03 23.65 21.75 23.03 22.48 48967800.0 22.48
2020-04-02 24.65 22.51 23.92 22.68 39407400.0 22.68
2020-04-01 26.59 23.69 26.59 23.87 56133000.0 23.87
2020-03-31 30.53 28.42 29.35 28.53 25002300.0 28.53
2020-03-30 29.29 26.0 28.49 28.67 29527500.0 28.67
2020-03-27 31.32 29.02 30.72 29.55 34960700.0 29.55
2020-03-26 35.89 30.42 32.61 31.7 57779500.0 31.7
2020-03-25 33.28 27.4 31.49 31.1 70733900.0 31.1
2020-03-24 28.98 24.52 26.26 26.89 65730300.0 26.89
2020-03-23 22.83 20.6 22.17 22.22 44426400.0 22.22
2020-03-20 26.85 21.26 23.17 21.35 55062900.0 21.35
2020-03-19 24.15 20.0 23.36 21.51 44623400.0 21.51
2020-03-18 29.79 19.1 29.79 23.49 64242500.0 23.49
2020-03-17 37.19 30.6 36.23 31.74 33097500.0 31.74
2020-03-16 38.08 31.23 32.8 35.81 35535400.0 35.81
2020-03-13 38.74 34.79 38.54 38.36 33052500.0 38.36
2020-03-12 38.78 33.46 37.47 33.71 36331900.0 33.71
2020-03-11 44.34 41.73 44.0 42.67 23542000.0 42.67
2020-03-10 45.88 41.46 45.57 45.47 28693300.0 45.47
2020-03-09 45.01 42.43 43.04 43.52 25784700.0 43.52
2020-03-06 46.93 42.87 43.47 45.89 25809300.0 45.89
2020-03-05 46.57 44.42 46.5 45.01 22918800.0 45.01
2020-03-04 48.64 46.02 47.5 48.5 20381800.0 48.5
2020-03-03 49.97 46.04 49.81 46.18 26344100.0 46.18
2020-03-02 47.25 44.33 46.22 47.16 20098700.0 47.16
2020-02-28 47.79 45.14 46.02 46.13 19861000.0 46.13
2020-02-27 50.98 45.03 46.72 48.19 21949100.0 48.19
2020-02-26 51.77 49.0 51.44 49.59 15985900.0 49.59
2020-02-25 54.71 50.75 54.54 50.89 15836500.0 50.89
2020-02-24 55.38 53.34 54.83 54.23 17983100.0 54.23
2020-02-21 58.02 56.87 57.96 57.87 6295600.0 57.87
2020-02-20 58.99 58.12 58.2 58.38 5239400.0 58.38
2020-02-19 58.58 58.03 58.49 58.51 4399900.0 58.51
2020-02-18 59.47 58.41 58.87 58.72 5690600.0 58.32