-
5 DAY PERFORMANCE
-4.19% -
1 MONTH PERFORMANCE
-2.42% -
3 MONTH PERFORMANCE
+4.41%
LATAM Airlines Group S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $27.27 | $26.86 (-1.5%) | $27.36 | $26.24 | 507,626 | $8.12 B |
| 11/21/2024 | $28.45 | $27.71 (-2.6%) | $28.45 | $27.50 | 322,700 | $8.37 B |
| 11/20/2024 | $28.07 | $28.49 (1.5%) | $28.66 | $27.93 | 244,446 | $8.61 B |
| 11/19/2024 | $27.67 | $28.15 (1.73%) | $28.20 | $27.66 | 173,600 | $8.51 B |
| 11/18/2024 | $27.34 | $27.83 (1.79%) | $27.87 | $27.34 | 110,400 | $8.41 B |
| 11/15/2024 | $27.77 | $27.74 (-0.11%) | $27.77 | $27.31 | 186,800 | $8.38 B |
| 11/14/2024 | $28.01 | $27.86 (-0.54%) | $28.17 | $27.83 | 258,600 | $8.42 B |
| 11/13/2024 | $27.10 | $27.74 (2.36%) | $28.01 | $26.98 | 277,500 | $8.38 B |
| 11/12/2024 | $26.68 | $27.00 (1.2%) | $27.09 | $26.68 | 169,645 | $8.16 B |
| 11/11/2024 | $26.95 | $27.02 (0.26%) | $27.08 | $26.69 | 203,540 | $8.17 B |
| 11/08/2024 | $27.37 | $27.27 (-0.37%) | $27.37 | $26.96 | 163,500 | $8.24 B |
| 11/07/2024 | $27.63 | $27.86 (0.83%) | $28.06 | $27.51 | 463,800 | $8.42 B |
| 11/06/2024 | $26.62 | $27.43 (3.04%) | $27.43 | $26.16 | 246,700 | $8.29 B |
| 11/05/2024 | $27.18 | $27.08 (-0.37%) | $27.18 | $26.81 | 86,326 | $8.18 B |
| 11/04/2024 | $26.89 | $27.11 (0.82%) | $27.33 | $26.72 | 160,500 | $8.19 B |
| 11/01/2024 | $26.89 | $26.82 (-0.26%) | $27.13 | $26.75 | 73,110 | $8.11 B |
| 10/31/2024 | $27.22 | $26.80 (-1.54%) | $27.22 | $26.72 | 79,142 | $8.10 B |
| 10/30/2024 | $26.93 | $27.10 (0.63%) | $27.19 | $26.73 | 148,400 | $8.19 B |
| 10/29/2024 | $27.83 | $27.59 (-0.86%) | $27.83 | $27.28 | 141,428 | $8.34 B |
| 10/28/2024 | $27.90 | $27.85 (-0.18%) | $28.12 | $27.80 | 196,000 | $8.42 B |
| 10/25/2024 | $27.70 | $27.62 (-0.29%) | $27.79 | $27.54 | 116,728 | $8.35 B |
| 10/24/2024 | $27.80 | $27.64 (-0.58%) | $27.80 | $27.56 | 149,400 | $8.35 B |
| 10/23/2024 | $27.65 | $27.79 (0.51%) | $27.88 | $27.50 | 225,426 | $8.40 B |
| 10/22/2024 | $27.51 | $27.56 (0.18%) | $27.72 | $27.24 | 163,119 | $8.33 B |
| 10/21/2024 | $26.50 | $27.19 (2.6%) | $27.29 | $26.45 | 335,300 | $8.22 B |
| 10/18/2024 | $26.36 | $26.46 (0.38%) | $26.51 | $25.96 | 261,200 | $8.00 B |
| 10/17/2024 | $26.37 | $26.37 (0%) | $26.48 | $26.02 | 214,900 | $7.97 B |
| 10/16/2024 | $25.75 | $26.47 (2.8%) | $26.87 | $25.57 | 247,700 | $8.00 B |
| 10/15/2024 | $25.84 | $25.87 (0.12%) | $25.90 | $25.39 | 221,133 | $7.82 B |
| 10/14/2024 | $25.98 | $26.00 (0.08%) | $26.07 | $25.82 | 148,977 | $7.86 B |
| 10/11/2024 | $25.99 | $26.29 (1.15%) | $26.30 | $25.81 | 162,654 | $7.95 B |
| 10/10/2024 | $25.83 | $26.01 (0.7%) | $26.13 | $25.62 | 103,307 | $7.86 B |
| 10/09/2024 | $25.78 | $25.91 (0.5%) | $25.98 | $25.49 | 227,213 | $7.83 B |
| 10/08/2024 | $25.64 | $25.85 (0.82%) | $25.97 | $25.60 | 185,525 | $7.81 B |
| 10/07/2024 | $25.44 | $26.01 (2.24%) | $26.01 | $25.26 | 115,100 | $7.86 B |
| 10/04/2024 | $25.00 | $25.70 (2.8%) | $26.21 | $24.81 | 83,204 | $7.77 B |
| 10/03/2024 | $25.04 | $24.99 (-0.2%) | $25.04 | $24.38 | 109,334 | $7.55 B |
| 10/02/2024 | $26.18 | $25.37 (-3.09%) | $26.18 | $25.22 | 116,600 | $7.67 B |
| 10/01/2024 | $26.63 | $25.98 (-2.44%) | $26.63 | $25.61 | 130,819 | $7.85 B |
| 09/30/2024 | $26.41 | $26.41 (0%) | $26.48 | $25.64 | 286,900 | $7.98 B |
| 09/27/2024 | $26.85 | $26.37 (-1.79%) | $26.94 | $26.35 | 121,900 | $7.97 B |
| 09/26/2024 | $26.60 | $26.59 (-0.04%) | $26.94 | $26.41 | 158,533 | $8.04 B |
| 09/25/2024 | $26.60 | $26.15 (-1.69%) | $26.60 | $26.10 | 120,400 | $7.90 B |
| 09/24/2024 | $26.65 | $26.57 (-0.3%) | $26.74 | $26.43 | 90,119 | $8.03 B |
| 09/23/2024 | $26.05 | $26.22 (0.65%) | $26.29 | $25.87 | 230,506 | $7.92 B |
| 09/20/2024 | $26.26 | $26.22 (-0.15%) | $26.26 | $25.79 | 68,219 | $7.92 B |
| 09/19/2024 | $26.43 | $26.12 (-1.17%) | $26.65 | $25.87 | 179,400 | $7.89 B |
| 09/18/2024 | $26.00 | $26.02 (0.08%) | $26.49 | $25.78 | 19,000 | $7.86 B |
| 09/17/2024 | $26.20 | $26.00 (-0.76%) | $26.41 | $25.81 | 72,300 | $7.86 B |
| 09/16/2024 | $25.75 | $26.05 (1.17%) | $26.37 | $25.46 | 173,002 | $7.87 B |
| 09/13/2024 | $25.17 | $25.59 (1.67%) | $25.78 | $25.17 | 145,500 | $7.73 B |
| 09/12/2024 | $24.91 | $24.86 (-0.2%) | $25.25 | $24.86 | 188,100 | $7.51 B |
| 09/11/2024 | $24.02 | $24.12 (0.42%) | $24.43 | $24.02 | 94,400 | $7.29 B |
| 09/10/2024 | $23.61 | $23.74 (0.55%) | $24.01 | $23.59 | 97,807 | $7.17 B |
| 09/09/2024 | $23.97 | $23.77 (-0.83%) | $23.97 | $23.66 | 220,620 | $7.18 B |
| 09/06/2024 | $24.52 | $23.78 (-3.02%) | $24.76 | $23.61 | 109,930 | $7.19 B |
| 09/05/2024 | $24.58 | $24.40 (-0.73%) | $24.94 | $24.40 | 125,429 | $7.37 B |
| 09/04/2024 | $24.88 | $24.50 (-1.53%) | $25.14 | $24.49 | 125,400 | $7.40 B |
| 09/03/2024 | $25.70 | $24.99 (-2.76%) | $25.70 | $24.88 | 123,000 | $7.55 B |
| 08/30/2024 | $25.88 | $25.50 (-1.47%) | $26.08 | $25.50 | 470,644 | $7.71 B |
| 08/29/2024 | $25.89 | $25.79 (-0.39%) | $26.10 | $25.65 | 199,900 | $7.79 B |
| 08/28/2024 | $25.93 | $26.00 (0.27%) | $26.00 | $25.65 | 170,413 | $7.86 B |
| 08/27/2024 | $25.90 | $25.75 (-0.58%) | $26.16 | $25.72 | 196,332 | $7.78 B |
| 08/26/2024 | $25.52 | $26.04 (2.04%) | $26.11 | $25.52 | 224,200 | $7.87 B |