UK markets closed

Delta Air Lines, Inc. (DAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
49.58-0.13 (-0.26%)
At close: 04:00PM EDT
49.51 -0.07 (-0.14%)
After hours: 07:58PM EDT
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202449.5849.9249.1849.5849.585,026,600
17 Jun 202448.6149.7848.5049.7149.715,288,500
14 Jun 202449.5249.6347.4248.7248.7212,323,500
13 Jun 202450.4150.5049.3550.1750.175,250,400
12 Jun 202449.9551.1949.8050.6250.626,810,000
11 Jun 202450.1350.1949.0549.2949.297,120,800
10 Jun 202450.3050.8750.0150.5050.503,734,700
07 Jun 202450.0050.7149.9950.4450.444,743,500
06 Jun 202451.0051.6650.3050.4350.435,228,700
05 Jun 202450.0051.7049.8050.8250.8210,234,100
04 Jun 202450.6051.3949.3049.8649.867,232,200
03 Jun 202451.4551.6450.4650.7950.795,403,300
31 May 202450.4051.0850.2251.0251.027,780,900
30 May 202450.0050.1549.3950.1150.114,911,300
29 May 202448.9350.0048.2849.9049.9010,796,100
28 May 202451.7151.7650.2050.2850.286,060,800
24 May 202451.4551.8851.1151.8451.845,196,300
23 May 202451.6551.7250.5251.2051.206,112,500
22 May 202452.2152.4051.1451.5851.586,309,900
21 May 202452.7152.8852.0252.2352.236,094,900
20 May 202452.5753.2452.5552.9952.994,470,500
17 May 202452.5353.2152.4352.7052.704,535,300
16 May 202453.3353.4852.4752.5152.514,801,100
15 May 202453.3253.5353.0053.2653.265,655,300
14 May 202453.4353.5152.9453.0653.065,549,600
13 May 202452.9653.8652.8052.9952.997,137,400
10 May 202452.9553.1552.1652.6052.606,118,900
09 May 202452.1352.9052.0252.7552.754,601,700
08 May 202452.1652.7551.9652.2852.285,125,500
07 May 202452.1452.5352.0152.2052.206,583,900
06 May 202451.9653.0051.6852.9352.938,541,200
03 May 202451.3651.6550.8251.5551.559,165,900
02 May 202450.5951.1950.2451.0351.038,196,100
01 May 202450.0450.5049.2850.0250.0210,368,700
30 Apr 202449.8450.7349.7750.0750.0711,063,500
29 Apr 202449.8350.7449.7550.4550.459,601,300
26 Apr 202449.7650.2449.1849.9249.929,983,000
25 Apr 202447.2949.9446.8749.8849.8812,946,800
24 Apr 202449.2049.2747.7447.9447.9410,329,500
23 Apr 202448.4249.6248.2049.2349.2310,669,300
22 Apr 202447.8049.1847.8049.0249.0210,442,100
19 Apr 202447.8048.7547.5047.5747.579,249,800
18 Apr 202448.0049.2147.8147.8547.8512,255,100
17 Apr 202447.7248.1947.1547.8847.8813,841,600
16 Apr 202446.6046.7745.6446.5546.5511,692,900
15 Apr 202447.2747.8246.2946.6546.6512,122,000
12 Apr 202446.7946.9546.0946.8646.8616,604,500
11 Apr 202446.7447.8846.5847.6347.6314,073,300
10 Apr 202447.8549.2445.7246.2446.2434,952,500
09 Apr 202447.1547.4946.4347.3247.3213,378,200
08 Apr 202446.3247.3946.3047.0147.019,977,500
05 Apr 202445.9946.4645.4546.0646.067,604,200
04 Apr 202447.2248.0745.6645.8845.8810,628,300
03 Apr 202446.7947.4746.5046.5746.5711,209,100
02 Apr 202447.3247.4346.4046.9046.909,990,900
01 Apr 202448.5049.2048.2148.2248.2213,772,800
28 Mar 202447.3048.0647.2547.8747.8713,599,400
27 Mar 202446.2147.5046.0547.3147.3110,201,400
26 Mar 202445.5846.1245.4445.9345.937,468,400
25 Mar 202445.4845.5944.5745.4245.428,827,000
22 Mar 202446.0046.1545.5845.5945.596,664,600
21 Mar 202445.5046.0545.2146.0046.009,868,900
20 Mar 202443.9645.4543.6245.3845.389,632,600
19 Mar 202443.3743.7943.2243.7443.745,358,600
18 Mar 202443.3343.6542.6243.4443.448,313,200
15 Mar 202442.9843.4942.9643.1243.128,025,700
14 Mar 202443.8143.9142.7743.0643.069,658,300
13 Mar 202442.6844.4742.6343.9143.9112,386,600
12 Mar 202442.2542.7641.6142.7642.7615,141,900
11 Mar 202442.0642.7041.9542.6842.688,031,400
08 Mar 202442.8343.2742.0942.2442.248,220,700
07 Mar 202442.2043.2442.1442.7842.789,519,200
06 Mar 202441.9842.2641.7342.0242.026,435,500
05 Mar 202441.2541.8741.1741.8041.807,123,200
04 Mar 202441.8942.4641.2141.5741.578,206,500
01 Mar 202442.2042.3341.5342.1642.165,331,100
29 Feb 202442.1742.7041.9942.2742.2710,294,100
28 Feb 202441.5242.1241.5042.0142.017,376,400
27 Feb 202442.0742.2641.7641.9841.987,119,400
26 Feb 202441.7642.1941.6341.7941.797,783,300
23 Feb 202441.9742.0141.4441.7241.729,103,400
23 Feb 20240.1 Dividend
22 Feb 202441.0042.3940.9442.1242.0212,389,000
21 Feb 202440.5040.9840.1240.7640.665,918,300
20 Feb 202439.9740.8939.8440.6040.508,190,900
16 Feb 202440.5540.6339.9840.1240.027,670,800
15 Feb 202441.1941.4240.8041.0040.907,291,500
14 Feb 202440.3841.1339.9540.8440.748,961,800
13 Feb 202439.8440.1039.3640.0139.928,855,300
12 Feb 202440.3240.9440.2840.5840.486,677,300
09 Feb 202440.5240.8739.9640.5140.417,769,400
08 Feb 202440.3040.4939.5540.3540.257,611,500
07 Feb 202440.3140.4239.7940.2140.116,544,000
06 Feb 202439.2640.2839.0440.1840.087,579,200
05 Feb 202439.4439.5538.9639.2439.157,931,900
02 Feb 202439.4540.1339.1639.9839.897,512,800
01 Feb 202439.4139.8138.6039.7639.679,865,500
31 Jan 202439.3939.7538.8839.1439.058,183,300
30 Jan 202439.5940.0339.4139.5239.436,610,800
29 Jan 202439.6240.1739.3440.0939.997,247,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...