Mail

DAL - Delta Air Lines, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	35.75	36.25	35.71	35.89	35.89	6,694,200
25 May 2023	35.10	35.82	35.03	35.75	35.75	6,880,100
24 May 2023	35.56	35.74	34.51	34.93	34.93	8,803,900
23 May 2023	35.74	36.64	35.31	35.91	35.91	10,602,100
22 May 2023	36.07	36.34	35.21	35.46	35.46	9,021,000
19 May 2023	35.93	36.00	35.01	35.59	35.59	8,997,500
18 May 2023	35.89	36.12	35.54	35.89	35.89	9,786,300
17 May 2023	34.30	36.18	34.22	35.93	35.93	16,957,300
16 May 2023	33.65	34.24	33.36	33.82	33.82	8,646,700
15 May 2023	33.35	33.73	33.06	33.72	33.72	7,586,600
12 May 2023	33.38	33.55	32.85	33.23	33.23	8,929,900
11 May 2023	33.55	33.64	33.01	33.22	33.22	7,620,000
10 May 2023	34.65	34.73	33.11	33.80	33.80	9,025,300
09 May 2023	33.94	34.42	33.70	34.20	34.20	5,845,700
08 May 2023	34.24	34.43	33.73	34.20	34.20	8,726,300
05 May 2023	33.44	34.19	33.32	33.94	33.94	8,694,400
04 May 2023	33.95	33.98	32.68	33.08	33.08	11,694,300
03 May 2023	34.53	34.81	34.05	34.13	34.13	11,166,100
02 May 2023	34.50	34.67	33.89	34.53	34.53	10,014,900
01 May 2023	34.43	35.16	34.18	34.72	34.72	9,901,400
28 Apr 2023	33.45	34.39	33.24	34.31	34.31	11,108,900
27 Apr 2023	33.05	33.45	32.73	33.33	33.33	9,561,500
26 Apr 2023	33.18	33.47	32.69	32.75	32.75	9,237,500
25 Apr 2023	33.90	33.99	33.09	33.11	33.11	9,119,000
24 Apr 2023	34.42	34.47	33.46	34.12	34.12	8,452,700
21 Apr 2023	34.68	34.69	33.86	34.33	34.33	9,579,200
20 Apr 2023	35.59	35.65	34.59	34.64	34.64	11,195,600
19 Apr 2023	35.15	36.19	35.12	35.93	35.93	11,774,200
18 Apr 2023	34.94	35.47	34.54	35.36	35.36	13,113,100
17 Apr 2023	33.81	34.61	33.67	34.59	34.59	12,113,600
14 Apr 2023	33.71	34.00	33.02	33.77	33.77	15,803,000
13 Apr 2023	34.05	34.11	32.44	33.37	33.37	37,172,700
12 Apr 2023	34.32	34.47	33.14	33.74	33.74	21,581,700
11 Apr 2023	33.97	34.78	33.94	34.58	34.58	9,801,200
10 Apr 2023	33.69	34.16	33.62	33.97	33.97	8,534,800
06 Apr 2023	33.58	33.82	33.22	33.69	33.69	6,291,800
05 Apr 2023	33.56	33.63	32.85	33.46	33.46	8,679,600
04 Apr 2023	34.57	34.70	33.50	33.92	33.92	8,551,700
03 Apr 2023	34.48	34.85	34.16	34.39	34.39	9,275,500
31 Mar 2023	34.50	34.94	34.37	34.92	34.92	9,177,200
30 Mar 2023	33.71	34.29	33.71	34.11	34.11	10,614,900
29 Mar 2023	32.83	33.42	32.52	33.32	33.32	9,977,900
28 Mar 2023	32.00	32.53	31.97	32.47	32.47	6,752,000
27 Mar 2023	32.18	32.30	31.74	32.13	32.13	7,194,500
24 Mar 2023	31.74	31.86	31.04	31.59	31.59	12,647,300
23 Mar 2023	33.00	33.35	31.81	32.14	32.14	10,506,900
22 Mar 2023	33.89	34.02	32.73	32.77	32.77	10,330,400
21 Mar 2023	33.72	34.14	33.65	33.89	33.89	8,366,000
20 Mar 2023	33.08	33.52	32.92	33.14	33.14	9,241,000
17 Mar 2023	33.26	33.35	32.51	32.96	32.96	12,989,700
16 Mar 2023	33.12	33.89	32.63	33.71	33.71	13,436,300
15 Mar 2023	34.37	34.50	32.58	33.23	33.23	18,703,300
14 Mar 2023	36.38	36.49	35.10	35.47	35.47	14,902,900
13 Mar 2023	36.41	36.56	35.39	35.68	35.68	14,734,000
10 Mar 2023	38.92	38.92	36.58	37.25	37.25	12,931,100
09 Mar 2023	39.74	40.30	38.32	38.49	38.49	9,930,000
08 Mar 2023	39.21	39.74	39.17	39.73	39.73	7,836,500
07 Mar 2023	38.91	39.77	38.70	39.07	39.07	11,338,800
06 Mar 2023	38.99	39.27	38.36	38.46	38.46	5,238,300
03 Mar 2023	38.99	39.24	38.58	38.85	38.85	7,160,300
02 Mar 2023	38.11	38.55	37.85	38.42	38.42	5,295,200
01 Mar 2023	38.34	38.67	38.01	38.51	38.51	5,983,200
28 Feb 2023	37.64	38.73	37.64	38.34	38.34	8,203,600
27 Feb 2023	37.81	38.21	37.56	37.84	37.84	7,961,500
24 Feb 2023	36.80	37.40	36.66	37.36	37.36	5,482,500
23 Feb 2023	37.63	38.14	37.16	37.53	37.53	7,620,100
22 Feb 2023	37.00	37.46	36.84	37.01	37.01	6,220,000
21 Feb 2023	37.90	38.09	36.82	37.10	37.10	7,276,600
17 Feb 2023	38.17	38.43	37.67	38.36	38.36	5,961,400
16 Feb 2023	38.62	38.79	38.22	38.28	38.28	6,273,300
15 Feb 2023	38.67	39.26	38.61	39.02	39.02	4,151,600
14 Feb 2023	38.53	39.25	38.25	39.10	39.10	7,286,000
13 Feb 2023	38.15	38.74	37.98	38.60	38.60	7,842,200
10 Feb 2023	38.50	38.54	37.82	38.17	38.17	8,190,200
09 Feb 2023	39.72	39.97	38.88	39.01	39.01	5,840,000
08 Feb 2023	40.00	40.31	39.16	39.44	39.44	8,942,300
07 Feb 2023	39.50	39.77	38.67	39.59	39.59	7,994,700
06 Feb 2023	39.27	39.84	39.08	39.64	39.64	6,453,800
03 Feb 2023	39.30	40.01	39.29	39.58	39.58	8,279,400
02 Feb 2023	40.21	40.34	39.51	39.90	39.90	10,322,700
01 Feb 2023	38.84	40.08	38.60	39.89	39.89	10,781,400
31 Jan 2023	38.81	39.11	38.37	39.10	39.10	7,919,200
30 Jan 2023	38.43	39.39	38.26	38.40	38.40	8,982,000
27 Jan 2023	39.00	39.22	38.70	38.73	38.73	7,298,400
26 Jan 2023	39.42	39.51	38.62	39.22	39.22	7,618,400
25 Jan 2023	38.73	39.50	38.62	39.38	39.38	10,181,800
24 Jan 2023	39.25	39.46	38.45	38.80	38.80	7,679,600
23 Jan 2023	39.20	39.31	38.73	39.08	39.08	12,459,300
20 Jan 2023	38.52	39.20	38.34	39.03	39.03	11,998,700
19 Jan 2023	37.85	38.44	37.03	38.35	38.35	17,006,100
18 Jan 2023	39.07	39.32	38.31	38.38	38.38	18,661,200
17 Jan 2023	38.20	38.36	37.56	38.26	38.26	17,803,900
13 Jan 2023	36.55	38.29	36.52	38.20	38.20	29,120,400
12 Jan 2023	38.84	39.62	38.32	39.60	39.60	20,052,100
11 Jan 2023	37.92	38.70	37.82	38.18	38.18	14,336,700
10 Jan 2023	36.67	38.17	36.66	38.09	38.09	10,283,500
09 Jan 2023	36.54	37.42	36.35	36.77	36.77	11,251,300
06 Jan 2023	35.19	36.07	35.10	36.03	36.03	11,110,400
05 Jan 2023	34.69	35.57	34.52	35.23	35.23	11,332,500
04 Jan 2023	32.95	34.47	32.94	34.39	34.39	11,318,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...