Skip to main content

Latam Airlines Group S.A. ADR (NY: LTM )

26.22 +0.10 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 09, 2020 3.210 3.210 3.210 0 +0.30(+10.31%)
Jun 08, 2020 2.320 2.920 2.320 2.910 54,371,080 +0.80(+37.91%)
Jun 05, 2020 2.310 2.380 2.010 2.110 31,931,400 +0.17(+8.76%)
Jun 04, 2020 2.130 2.150 1.850 1.940 27,333,162 -0.13(-6.28%)
Jun 03, 2020 1.820 2.300 1.820 2.070 68,238,424 +0.42(+25.45%)
Jun 02, 2020 1.280 1.920 1.280 1.650 62,049,496 +0.45(+37.50%)
Jun 01, 2020 1.170 1.220 1.130 1.200 8,030,731 +0.08(+7.14%)
May 29, 2020 1.100 1.220 1.050 1.120 11,950,200 +0.02(+1.82%)
May 28, 2020 1.370 1.380 1.060 1.100 30,523,556 -0.12(-9.84%)
May 27, 2020 1.750 1.760 1.200 1.220 23,934,624 -0.46(-27.38%)
May 26, 2020 1.200 1.680 1.000 1.680 15,116,610 -0.90(-34.88%)
May 22, 2020 2.790 2.790 2.531 2.580 4,417,600 -0.13(-4.80%)
May 21, 2020 2.670 2.860 2.620 2.710 4,892,205 +0.09(+3.44%)
May 20, 2020 2.720 2.805 2.605 2.620 3,076,987 -0.01(-0.38%)
May 19, 2020 3.090 3.100 2.620 2.630 3,276,510 -0.36(-12.04%)
May 18, 2020 2.910 3.000 2.820 2.990 3,909,121 +0.23(+8.33%)
May 15, 2020 2.860 2.995 2.743 2.760 1,709,300 -0.08(-2.82%)
May 14, 2020 2.620 2.875 2.410 2.840 2,380,993 +0.24(+9.23%)
May 13, 2020 2.770 2.780 2.480 2.600 2,442,671 -0.18(-6.47%)
May 12, 2020 2.970 3.000 2.750 2.780 1,957,847 -0.10(-3.47%)
May 11, 2020 3.160 3.160 2.760 2.880 3,522,361 -0.29(-9.15%)
May 08, 2020 3.250 3.320 3.010 3.170 3,104,000 +0.04(+1.28%)
May 07, 2020 3.250 3.420 3.120 3.130 1,722,540 -0.12(-3.69%)
May 06, 2020 3.400 3.440 3.240 3.250 1,218,567 -0.19(-5.52%)
May 05, 2020 3.430 3.603 3.375 3.440 1,583,322 +0.07(+2.08%)
May 04, 2020 3.280 3.528 3.050 3.370 1,712,182 +0.00(+0.00%)
May 01, 2020 3.600 3.650 3.200 3.370 1,160,200 -0.43(-11.32%)
Apr 30, 2020 3.850 3.860 3.680 3.800 1,269,613 -0.12(-3.06%)
Apr 29, 2020 3.760 3.990 3.760 3.920 1,687,750 +0.23(+6.23%)
Apr 28, 2020 3.530 3.750 3.480 3.690 2,110,861 +0.21(+6.03%)
Apr 27, 2020 3.460 3.605 3.379 3.480 1,502,353 +0.00(+0.00%)
Apr 24, 2020 3.460 3.590 3.360 3.480 1,705,100 -0.03(-0.85%)
Apr 23, 2020 3.460 3.540 3.420 3.510 978,349 +0.08(+2.33%)
Apr 22, 2020 3.400 3.560 3.390 3.430 1,265,958 +0.11(+3.31%)
Apr 21, 2020 3.500 3.500 3.300 3.320 1,081,500 -0.17(-4.87%)
Apr 20, 2020 3.650 3.650 3.480 3.490 1,961,734 -0.20(-5.42%)
Apr 17, 2020 3.650 3.750 3.550 3.690 2,089,800 +0.25(+7.27%)
Apr 16, 2020 3.590 3.590 3.310 3.440 1,532,476 -0.01(-0.29%)
Apr 15, 2020 3.720 3.730 3.330 3.450 2,204,334 -0.08(-2.27%)
Apr 14, 2020 3.380 3.700 3.320 3.530 2,581,129 +0.31(+9.63%)
Apr 13, 2020 3.440 3.480 2.850 3.220 2,659,544 -0.10(-3.01%)
Apr 09, 2020 3.050 3.580 3.050 3.320 3,971,300 +0.42(+14.48%)
Apr 08, 2020 2.730 2.910 2.570 2.900 2,370,728 +0.37(+14.62%)
Apr 07, 2020 2.800 2.950 2.500 2.530 3,080,075 -0.02(-0.78%)
Apr 06, 2020 2.480 2.580 2.402 2.550 2,028,386 +0.28(+12.33%)
Apr 03, 2020 2.480 2.530 2.210 2.270 1,972,000 -0.21(-8.47%)
Apr 02, 2020 2.440 2.505 2.320 2.480 1,290,184 +0.13(+5.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.