UK markets close in 5 hours 56 minutes

Delta Air Lines, Inc. (DAL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.77+0.32 (+0.81%)
At close: 4:00PM EDT
39.79 +0.02 (0.05%)
Pre-market: 05:26AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Aug 202139.5039.8538.5539.7739.7714,668,000
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 202141.8342.0539.8440.0640.0616,709,000
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 202142.4743.2042.3042.9242.927,691,700
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
03 May 202147.1947.2346.0846.5746.579,382,600
30 Apr 202146.0347.0845.9046.9246.929,175,200
29 Apr 202146.9147.0146.0646.3846.388,222,300
28 Apr 202146.2546.7546.0946.4446.447,209,200
27 Apr 202146.6646.7446.0946.3446.348,151,600
26 Apr 202146.5047.1046.1246.6146.6111,260,000
23 Apr 202144.8145.9444.4545.8045.809,162,700
22 Apr 202146.0646.3344.6344.6544.6517,303,200
21 Apr 202144.0045.7443.3445.7045.7016,267,100
20 Apr 202145.5045.5243.7644.4544.4515,627,800
19 Apr 202146.4346.4745.6346.1546.159,579,400
16 Apr 202147.0047.4346.3446.6446.6412,236,400
15 Apr 202148.8649.0546.1546.8246.8222,267,900
14 Apr 202149.0749.5047.9248.1748.1712,520,400
13 Apr 202147.4548.5046.5748.2648.2618,287,600
12 Apr 202149.0649.1448.1748.8248.8211,070,300
09 Apr 202149.8149.8148.8349.2749.279,785,400
08 Apr 202149.7550.2149.1449.8149.8113,546,900
07 Apr 202151.8051.8250.0350.2050.2012,244,300
06 Apr 202150.7051.8150.5451.6551.6514,652,500
05 Apr 202149.5850.9849.4750.2550.2514,599,900
01 Apr 202148.5949.2148.2848.8348.839,570,000
31 Mar 202148.8049.0248.1148.2848.289,469,200
30 Mar 202147.7049.0447.4248.9048.9010,787,500
29 Mar 202147.6648.1046.7147.3247.329,824,200
26 Mar 202147.5047.9446.5647.6647.6612,361,400
25 Mar 202144.7947.2244.5247.0147.0114,469,100
24 Mar 202146.5447.4045.5645.6145.6112,120,800
23 Mar 202147.0247.8345.4545.6445.6413,616,800
22 Mar 202148.5348.6247.7547.9747.9710,911,100
19 Mar 202149.0449.2147.8349.0049.0012,123,600
18 Mar 202150.0850.9848.9349.1849.1813,410,100
17 Mar 202149.0350.6449.0150.4450.4413,694,400
16 Mar 202151.0451.1449.0349.3949.3914,281,500
15 Mar 202150.8652.2850.7550.9950.9919,673,700
12 Mar 202148.3549.8648.0849.8349.8315,891,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...