UK markets open in 2 hours 20 minutes

Delta Air Lines, Inc. (DAL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.74-0.66 (-1.63%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202140.0140.3939.6539.7439.749,454,300
21 Oct 202140.5040.7540.0240.4040.4010,694,400
20 Oct 202140.1541.0739.9140.3040.3015,162,600
19 Oct 202141.0341.0740.3440.4540.4511,314,400
18 Oct 202140.6741.4140.5241.0141.0110,140,200
15 Oct 202141.8942.2740.9540.9940.9913,842,000
14 Oct 202141.1841.4940.8841.2041.2016,285,400
13 Oct 202142.7442.7440.8941.0341.0328,236,900
12 Oct 202143.0443.8142.7743.5443.5410,515,200
11 Oct 202142.9943.9442.7243.1943.199,085,700
08 Oct 202143.7943.8043.0943.3843.387,332,700
07 Oct 202144.5244.5843.5243.6843.688,881,200
06 Oct 202143.7144.1443.2244.0244.0210,145,800
05 Oct 202144.9945.5644.4644.7444.749,596,000
04 Oct 202145.7946.0044.8144.9644.9613,342,500
01 Oct 202143.9545.6543.8945.3845.3819,205,700
30 Sept 202143.0643.0842.3742.6142.619,789,200
29 Sept 202143.6943.9942.7543.3643.369,141,100
28 Sept 202143.6644.2143.3143.4443.449,434,700
27 Sept 202143.9045.0643.7543.7843.7814,467,500
24 Sept 202142.8443.7442.6743.5343.5313,478,500
23 Sept 202141.9042.7741.7242.5942.5912,651,000
22 Sept 202140.6841.9540.6841.5941.5911,599,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...