Singapore markets close in 22 minutes

LATAM Airlines Group S.A. (LTM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.21000.0000 (0.00%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sep 20201.57001.61001.50001.53001.5300257,382
22 Sep 20201.60001.64001.57001.57001.5700417,172
21 Sep 20201.70001.72001.59001.60001.6000725,281
18 Sep 20201.61001.61751.55001.55001.5500361,853
17 Sep 20201.56001.63001.56001.59001.5900916,883
16 Sep 20201.55001.61001.51001.55001.5500675,535
15 Sep 20201.61001.64001.57001.58001.5800431,915
14 Sep 20201.60001.65001.59001.61011.6101227,664
11 Sep 20201.56001.65001.56001.61001.61001,102,252
10 Sep 20201.56501.60001.54001.55001.5500201,024
09 Sep 20201.58001.62001.56001.57001.5700283,533
08 Sep 20201.59001.62001.52001.59001.5900385,178
04 Sep 20201.62001.62001.56001.59001.5900237,639
03 Sep 20201.60001.63201.55001.56001.5600335,314
02 Sep 20201.60001.65001.57001.60001.6000317,136
01 Sep 20201.60001.65001.57001.59101.5910301,539
31 Aug 20201.62001.68001.60501.60501.6050392,200
28 Aug 20201.51001.66001.51001.62251.6225523,394
27 Aug 20201.47001.58001.41001.52201.5220523,626
26 Aug 20201.53501.56001.47001.47001.4700533,773
25 Aug 20201.54001.60001.52001.52001.5200244,318
24 Aug 20201.60001.62001.53001.54001.5400532,687
21 Aug 20201.65001.65001.55001.56001.5600284,289
20 Aug 20201.60001.66001.57001.62011.6201301,789
19 Aug 20201.56001.64001.55001.60001.6000315,314
18 Aug 20201.56001.61851.56001.58001.5800434,447
17 Aug 20201.62001.66001.55001.60001.6000272,951
14 Aug 20201.55001.67001.55001.61001.6100264,212
13 Aug 20201.68001.75001.57001.65001.6500453,330
12 Aug 20201.76001.76001.66001.68001.6800207,273
11 Aug 20201.64001.77001.64001.75001.7500998,616
10 Aug 20201.64001.69001.54001.67501.6750573,333
07 Aug 20201.70001.70001.61001.64001.6400324,475
06 Aug 20201.80001.80001.67001.69001.6900424,862
05 Aug 20201.79001.84001.71001.76501.7650517,382
04 Aug 20201.67001.83001.67001.79001.7900672,477
03 Aug 20201.70001.78001.69501.72001.7200806,803
31 Jul 20201.76001.83001.65001.77001.7700598,995
30 Jul 20201.85001.99001.50001.76001.76003,649,128
29 Jul 20201.70001.88001.68001.85001.85002,315,494
28 Jul 20201.50001.69001.50001.69001.69001,586,536
27 Jul 20201.41001.52001.41001.51001.5100848,546
24 Jul 20201.46001.47001.40001.41951.4195298,997
23 Jul 20201.42001.49001.38001.45001.4500679,887
22 Jul 20201.33001.48001.31001.40001.40001,077,765
21 Jul 20201.20001.34001.20001.33001.33001,130,995
20 Jul 20201.25001.26001.19001.20001.20001,053,507
17 Jul 20201.27001.28001.23001.24651.2465477,047
16 Jul 20201.31001.32001.26001.27501.2750277,402
15 Jul 20201.33501.36001.23001.29001.29001,020,847
14 Jul 20201.33001.36001.32001.32001.3200995,376
13 Jul 20201.33001.38001.32001.33001.3300832,595
10 Jul 20201.36001.37001.32001.33001.3300641,329
09 Jul 20201.32001.40001.30001.33001.33001,057,520
08 Jul 20201.33001.38001.30001.32001.32001,254,270
07 Jul 20201.35001.39001.31001.34001.34001,119,243
06 Jul 20201.35001.44001.35001.37001.37001,805,331
02 Jul 20201.41001.46001.33001.35001.35001,349,214
01 Jul 20201.38001.43951.35001.41001.41001,324,318
30 Jun 20201.23001.40001.23001.35001.35005,105,616
29 Jun 20201.24001.26001.14001.23001.23002,775,150
26 Jun 20201.35001.44001.27001.29001.29001,489,378
25 Jun 20201.37001.51001.36001.38001.38002,373,065
24 Jun 20201.20001.41001.20001.38001.38002,422,873
23 Jun 20201.27001.27501.11001.26001.26003,413,791
22 Jun 20201.40001.41001.26001.27001.27004,504,549
19 Jun 20201.43001.50001.38001.40001.40003,363,650
18 Jun 20201.45001.58001.37001.43001.43002,674,344
17 Jun 20201.47001.55001.34001.50001.50005,310,851
16 Jun 20201.73001.85501.51001.55001.55003,357,277
15 Jun 20201.62001.78001.50001.69001.69002,840,214
12 Jun 20201.63002.00001.62001.80001.80007,978,932
11 Jun 20201.46001.54001.01001.49501.495015,643,213
10 Jun 20202.60002.60000.60001.73001.730029,521,851
09 Jun 20203.11003.50002.67003.21003.210064,368,008
08 Jun 20202.32002.92002.32002.91002.910054,682,033
05 Jun 20202.13002.38002.01002.11002.110031,931,429
04 Jun 20202.13002.15001.85001.94001.940027,356,543
03 Jun 20201.82002.30001.82002.07002.070068,323,947
02 Jun 20201.28001.92001.28001.65001.650062,092,808
01 Jun 20201.17001.22001.13001.20001.20008,043,166
29 May 20201.10001.22001.05001.12001.120011,950,223
28 May 20201.37001.38001.06001.10001.100030,543,546
27 May 20201.75001.76001.20001.22001.220023,949,855
26 May 20201.20001.68001.00001.68001.680015,127,755
22 May 20202.79002.79002.53082.58002.58004,417,689
21 May 20202.67002.86002.62002.71002.71004,892,205
21 May 20200.094 Dividend
20 May 20202.72002.80502.60502.62002.52603,076,987
19 May 20203.09003.10002.62002.63002.53563,276,725
18 May 20202.91003.00002.82002.99002.88273,909,825
15 May 20202.86002.99502.74262.76002.66101,709,360
14 May 20202.62002.87502.41002.84002.73812,380,993
13 May 20202.77002.78002.48002.60002.50672,442,771
12 May 20202.97003.00002.75002.78002.68031,960,147
11 May 20203.16003.16002.76002.88002.77673,522,464
08 May 20203.25003.32003.01003.17003.05633,104,050
07 May 20203.25003.42003.12003.13003.01771,722,540
06 May 20203.40003.44003.24003.25003.13341,219,367
05 May 20203.43003.60273.37503.44003.31661,583,322
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...