UK markets closed

Delta Air Lines, Inc. (DAL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.72+1.13 (+2.70%)
As of 2:37PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202141.9042.7741.7242.7242.728,710,942
22 Sept 202140.6841.9540.6841.5941.5911,577,100
21 Sept 202141.0541.7440.1440.3640.3611,837,600
20 Sept 202140.5540.8439.4240.7840.7816,633,900
17 Sept 202140.5540.9939.7940.1140.1111,011,500
16 Sept 202139.8740.6739.6840.2240.229,485,200
15 Sept 202139.2539.7038.8239.6439.648,175,800
14 Sept 202139.8440.1839.2239.4439.448,837,700
13 Sept 202139.7040.1838.8040.1840.1811,556,300
10 Sept 202141.0541.1339.3539.3639.3612,492,400
09 Sept 202139.6241.7739.4541.0941.0915,509,400
08 Sept 202140.4040.9239.6039.6539.657,156,100
07 Sept 202140.1840.5239.8440.3540.358,233,900
03 Sept 202140.8041.1940.1540.2540.256,644,300
02 Sept 202140.4541.0639.8640.8240.829,345,500
01 Sept 202140.5740.5839.8840.4040.408,434,600
31 Aug 202139.7340.5939.6240.4440.448,627,200
30 Aug 202141.7541.8039.8839.9139.9111,882,100
27 Aug 202140.8541.7540.8241.5241.527,926,500
26 Aug 202141.1141.4840.2840.7740.7710,032,900
25 Aug 202140.5941.4440.1641.3041.3012,455,900
24 Aug 202139.8640.8739.8240.5340.5310,805,000
23 Aug 202138.7939.3338.6339.2139.218,584,700
20 Aug 202137.9938.2537.7538.1238.128,203,100
19 Aug 202138.4338.5337.3137.9337.9312,294,000
18 Aug 202138.6939.4738.4038.6538.658,612,300
17 Aug 202139.2539.4638.2838.7838.7811,442,000
16 Aug 202139.4540.0238.8839.9339.9310,923,400
13 Aug 202140.3140.5739.7939.9039.907,192,600
12 Aug 202141.0041.1340.0540.5340.539,802,100
11 Aug 202140.0041.3039.6841.3041.3012,452,000
10 Aug 202139.3541.0339.2140.4640.4613,745,300
09 Aug 202140.0240.0238.7539.2939.2910,985,000
06 Aug 202140.5440.6839.4840.3240.3211,707,800
05 Aug 202138.4940.1638.4739.9939.9915,652,400
04 Aug 202139.1539.4837.9038.3538.3523,023,700
03 Aug 202139.5039.8538.5539.7739.7714,670,600
02 Aug 202140.0440.9739.4039.4539.4511,084,800
30 Jul 202140.6541.0639.7539.9039.9012,180,800
29 Jul 202141.4441.6340.9541.2341.238,357,400
28 Jul 202141.3741.6540.6341.3041.307,538,600
27 Jul 202141.3641.4940.5040.9640.9610,508,200
26 Jul 202140.3441.7040.3141.6741.6710,014,900
23 Jul 202141.3241.6340.3240.4140.4110,101,600
22 Jul 202141.3441.5640.4141.0641.0610,850,600
21 Jul 202141.0142.2041.0041.6141.6119,145,300
20 Jul 202138.6340.8238.4340.6640.6617,690,600
19 Jul 202138.2739.0037.5638.5638.5627,073,800
16 Jul 202141.8342.0539.8440.0640.0616,726,600
15 Jul 202141.1942.2740.6841.3541.3520,896,300
14 Jul 202141.5342.2040.1240.6840.6831,085,700
13 Jul 202142.3042.5541.1941.3341.3314,610,400
12 Jul 202142.3743.3842.0342.8542.8510,626,000
09 Jul 202142.4743.2042.3042.9242.927,707,100
08 Jul 202141.7242.8041.1242.0742.0710,363,900
07 Jul 202142.9543.4741.9542.5442.5411,858,300
06 Jul 202144.3144.5443.0043.2443.247,881,000
02 Jul 202144.0944.3043.7244.1544.155,759,900
01 Jul 202143.5044.4243.5044.2344.239,873,800
30 Jun 202142.8343.5942.8143.2643.267,845,500
29 Jun 202143.0043.4842.8142.8742.879,477,800
28 Jun 202144.1044.1042.5843.1243.1217,441,500
25 Jun 202144.9244.9844.2644.4344.4323,930,400
24 Jun 202145.5745.6444.5944.9144.919,300,300
23 Jun 202145.3645.6145.0145.2745.277,406,100
22 Jun 202145.7745.7944.8745.3745.378,499,800
21 Jun 202145.0445.7844.8245.7745.779,861,400
18 Jun 202144.4445.3843.9544.9644.9615,219,300
17 Jun 202145.5346.0544.2544.5744.5710,144,600
16 Jun 202145.5745.9945.1345.5245.528,565,500
15 Jun 202145.9146.2845.3145.5345.537,898,500
14 Jun 202146.3346.7945.7245.9045.9011,184,200
11 Jun 202146.0746.6346.0046.5046.508,216,100
10 Jun 202147.2047.4445.9946.2846.289,780,800
09 Jun 202147.3547.4046.4846.5246.526,741,200
08 Jun 202147.2647.3846.3847.0447.0410,714,100
07 Jun 202145.9946.3845.8946.0846.086,120,200
04 Jun 202146.5446.7345.6845.9845.987,699,400
03 Jun 202147.3647.3846.0746.1346.1311,555,600
02 Jun 202148.0048.2847.4247.7747.779,108,600
01 Jun 202148.1348.5447.4347.7047.7011,986,200
28 May 202148.0548.0647.2547.6847.688,370,300
27 May 202148.0048.2047.2548.0548.058,680,700
26 May 202147.0547.5746.8147.4947.499,746,200
25 May 202147.4148.1646.5146.6746.6714,657,000
24 May 202145.5746.2845.0146.1746.178,409,100
21 May 202145.7046.0045.1145.2145.219,894,400
20 May 202146.3546.3744.9145.4145.4112,341,700
19 May 202145.9146.2945.1346.1446.1411,545,800
18 May 202146.9547.8046.3946.7346.7310,684,000
17 May 202146.0046.8345.2646.7546.7511,077,700
14 May 202144.9446.4444.8146.3146.3111,537,500
13 May 202143.4044.3042.9443.9743.9711,778,100
12 May 202144.1444.7442.9443.0343.0312,187,300
11 May 202144.2545.0543.6144.5244.5214,139,100
10 May 202146.3046.7745.4145.4345.439,054,200
07 May 202144.8746.3544.7746.1146.1111,195,100
06 May 202145.1645.5144.1644.9344.939,665,700
05 May 202144.7045.8144.5645.2045.2010,700,100
04 May 202146.2546.4144.0844.6644.6614,790,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...