UK markets closed

Delta Air Lines, Inc. (DAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
30.64-0.12 (-0.39%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Oct 202030.5230.9929.9930.6430.6415,229,400
29 Oct 202029.4630.9129.3430.7630.7616,962,300
28 Oct 202029.7630.1528.7429.6529.6522,720,900
27 Oct 202031.7532.0630.6930.7130.7113,442,000
26 Oct 202033.5033.5031.5331.9331.9316,558,300
23 Oct 202033.5234.0432.9034.0034.0015,247,300
22 Oct 202031.8733.8131.7233.7233.7225,713,700
21 Oct 202031.8931.9431.3731.5031.5011,292,300
20 Oct 202031.9732.4131.5931.9831.9814,244,300
19 Oct 202031.7032.2731.3131.5031.5014,588,700
16 Oct 202031.4031.7631.2431.4731.4711,143,600
15 Oct 202031.3831.4630.6931.3431.3411,922,300
14 Oct 202031.7732.3231.6531.7631.7616,512,600
13 Oct 202031.9032.3931.4831.7731.7722,421,200
12 Oct 202032.6832.8132.3032.6432.6412,065,800
09 Oct 202032.7133.2732.2932.8132.8116,730,600
08 Oct 202032.6933.0031.9232.6832.6818,123,800
07 Oct 202032.2232.3631.6432.1532.1515,416,600
06 Oct 202032.6332.7230.9131.0631.0620,317,100
05 Oct 202032.3532.4331.5232.0032.0014,807,100
02 Oct 202029.7532.3029.6131.7531.7527,126,000
01 Oct 202030.9931.3630.5831.1031.1012,501,900
30 Sep 202030.9931.8530.4830.5830.5816,602,100
29 Sep 202031.1031.1130.3030.6130.6114,785,600
28 Sep 202030.6031.9630.1431.3431.3422,098,400
25 Sep 202028.8229.7928.7829.7829.7821,831,500
24 Sep 202029.1229.5127.9229.0129.0122,257,800
23 Sep 202030.4431.0329.4929.5629.5617,358,100
22 Sep 202029.8130.5429.7230.2230.2218,035,300
21 Sep 202031.1631.2029.4229.8229.8234,449,900
18 Sep 202033.2234.0232.5832.8432.8435,079,200
17 Sep 202033.9735.0733.6433.9633.9626,014,800
16 Sep 202033.8034.9933.1934.5734.5726,009,000
15 Sep 202033.2034.4833.1033.5133.5122,656,400
14 Sep 202032.2932.9032.0132.8232.8216,333,000
11 Sep 202031.8132.1331.3431.7031.7014,344,100
10 Sep 202032.1832.7131.6731.7931.7917,711,300
09 Sep 202032.1732.4431.3231.7631.7619,362,700
08 Sep 202031.4033.1031.3432.5432.5428,129,400
04 Sep 202031.7932.3730.6131.7731.7725,878,700
03 Sep 202031.6332.5330.4731.2231.2229,474,900
02 Sep 202030.4031.3030.1431.1431.1416,307,700
01 Sep 202030.0231.6129.7530.7130.7120,081,200
31 Aug 202031.8132.0130.8030.8530.8518,262,700
28 Aug 202031.2531.9930.7331.9931.9920,469,700
27 Aug 202030.8132.2130.6230.8230.8231,795,200
26 Aug 202030.0130.2229.6229.9529.9518,877,300
25 Aug 202030.0030.2829.3330.1030.1031,001,900
24 Aug 202027.6629.8027.5429.8029.8034,251,000
21 Aug 202027.5627.8627.1727.2727.2710,897,500
20 Aug 202027.5227.7927.0227.6227.6214,010,200
19 Aug 202027.7529.1227.5627.6727.6721,082,100
18 Aug 202028.0028.2827.3727.6327.6314,222,500
17 Aug 202029.0429.0427.7628.0228.0214,569,000
14 Aug 202028.3029.1928.1528.9528.9513,107,800
13 Aug 202028.6029.5828.4928.7028.7015,767,700
12 Aug 202030.0430.2828.3629.0929.0926,623,900
11 Aug 202030.7930.8229.4329.6429.6437,293,000
10 Aug 202027.4629.4127.3829.3429.3434,084,900
07 Aug 202026.7027.2026.4727.1827.1815,227,400
06 Aug 202026.9027.3026.1327.0827.0830,682,500
05 Aug 202026.2227.0425.7526.4726.4729,661,100
04 Aug 202025.4526.2225.3125.6725.6717,233,600
03 Aug 202024.8525.4824.3825.2025.2016,590,400
31 Jul 202024.8025.0124.4324.9724.9717,116,700
30 Jul 202025.2525.3824.8224.9424.9416,844,000
29 Jul 202026.0226.1925.3825.7225.7214,459,700
28 Jul 202025.3526.3025.3425.9425.9418,615,600
27 Jul 202025.9526.1625.3725.5025.5018,849,800
24 Jul 202026.4826.6425.8825.9625.9616,774,900
23 Jul 202026.0027.7025.7826.7826.7828,110,700
22 Jul 202026.2326.8226.1126.2526.2516,710,800
21 Jul 202026.5026.9526.3526.4326.4320,958,600
20 Jul 202027.0027.4226.0326.2226.2221,574,500
17 Jul 202027.3327.7326.9427.0527.0520,920,100
16 Jul 202027.5627.9527.0427.2627.2625,914,200
15 Jul 202027.5028.8826.9228.6028.6047,726,600
14 Jul 202025.6426.7525.4626.1126.1142,273,300
13 Jul 202027.2327.6226.3126.8226.8234,133,100
10 Jul 202025.3027.2625.1527.0927.0931,349,400
09 Jul 202026.7926.9225.2225.6525.6531,219,800
08 Jul 202026.6527.2826.2027.0127.0127,214,100
07 Jul 202027.8627.9526.8627.0127.0124,598,100
06 Jul 202028.2428.6327.2828.4428.4427,345,200
02 Jul 202028.5428.7327.6027.7227.7229,240,100
01 Jul 202029.0229.8527.4927.7027.7039,305,300
30 Jun 202028.3528.6627.6028.0528.0527,054,800
29 Jun 202027.2028.8226.5828.6128.6138,727,300
26 Jun 202028.0228.1026.2426.9126.9145,683,400
25 Jun 202026.5228.1626.2728.0128.0137,309,400
24 Jun 202028.7528.9926.9327.3427.3445,272,500
23 Jun 202029.5329.6528.7329.6429.6433,475,000
22 Jun 202029.0329.8428.5629.3129.3142,192,700
19 Jun 202031.5131.5229.0229.5129.5148,103,900
18 Jun 202029.8831.1529.6030.7930.7940,662,600
17 Jun 202030.8431.1630.0830.7230.7237,598,000
16 Jun 202032.6333.0230.6131.3031.3063,426,700
15 Jun 202028.3030.9728.0030.4630.4664,288,700
12 Jun 202029.8930.7428.7530.4330.4368,209,700
11 Jun 202026.6529.5726.6027.2027.2088,001,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...