DAL - Delta Air Lines, Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202335.7536.2535.7135.8935.896,694,200
25 May 202335.1035.8235.0335.7535.756,880,100
24 May 202335.5635.7434.5134.9334.938,803,900
23 May 202335.7436.6435.3135.9135.9110,602,100
22 May 202336.0736.3435.2135.4635.469,021,000
19 May 202335.9336.0035.0135.5935.598,997,500
18 May 202335.8936.1235.5435.8935.899,786,300
17 May 202334.3036.1834.2235.9335.9316,957,300
16 May 202333.6534.2433.3633.8233.828,646,700
15 May 202333.3533.7333.0633.7233.727,586,600
12 May 202333.3833.5532.8533.2333.238,929,900
11 May 202333.5533.6433.0133.2233.227,620,000
10 May 202334.6534.7333.1133.8033.809,025,300
09 May 202333.9434.4233.7034.2034.205,845,700
08 May 202334.2434.4333.7334.2034.208,726,300
05 May 202333.4434.1933.3233.9433.948,694,400
04 May 202333.9533.9832.6833.0833.0811,694,300
03 May 202334.5334.8134.0534.1334.1311,166,100
02 May 202334.5034.6733.8934.5334.5310,014,900
01 May 202334.4335.1634.1834.7234.729,901,400
28 Apr 202333.4534.3933.2434.3134.3111,108,900
27 Apr 202333.0533.4532.7333.3333.339,561,500
26 Apr 202333.1833.4732.6932.7532.759,237,500
25 Apr 202333.9033.9933.0933.1133.119,119,000
24 Apr 202334.4234.4733.4634.1234.128,452,700
21 Apr 202334.6834.6933.8634.3334.339,579,200
20 Apr 202335.5935.6534.5934.6434.6411,195,600
19 Apr 202335.1536.1935.1235.9335.9311,774,200
18 Apr 202334.9435.4734.5435.3635.3613,113,100
17 Apr 202333.8134.6133.6734.5934.5912,113,600
14 Apr 202333.7134.0033.0233.7733.7715,803,000
13 Apr 202334.0534.1132.4433.3733.3737,172,700
12 Apr 202334.3234.4733.1433.7433.7421,581,700
11 Apr 202333.9734.7833.9434.5834.589,801,200
10 Apr 202333.6934.1633.6233.9733.978,534,800
06 Apr 202333.5833.8233.2233.6933.696,291,800
05 Apr 202333.5633.6332.8533.4633.468,679,600
04 Apr 202334.5734.7033.5033.9233.928,551,700
03 Apr 202334.4834.8534.1634.3934.399,275,500
31 Mar 202334.5034.9434.3734.9234.929,177,200
30 Mar 202333.7134.2933.7134.1134.1110,614,900
29 Mar 202332.8333.4232.5233.3233.329,977,900
28 Mar 202332.0032.5331.9732.4732.476,752,000
27 Mar 202332.1832.3031.7432.1332.137,194,500
24 Mar 202331.7431.8631.0431.5931.5912,647,300
23 Mar 202333.0033.3531.8132.1432.1410,506,900
22 Mar 202333.8934.0232.7332.7732.7710,330,400
21 Mar 202333.7234.1433.6533.8933.898,366,000
20 Mar 202333.0833.5232.9233.1433.149,241,000
17 Mar 202333.2633.3532.5132.9632.9612,989,700
16 Mar 202333.1233.8932.6333.7133.7113,436,300
15 Mar 202334.3734.5032.5833.2333.2318,703,300
14 Mar 202336.3836.4935.1035.4735.4714,902,900
13 Mar 202336.4136.5635.3935.6835.6814,734,000
10 Mar 202338.9238.9236.5837.2537.2512,931,100
09 Mar 202339.7440.3038.3238.4938.499,930,000
08 Mar 202339.2139.7439.1739.7339.737,836,500
07 Mar 202338.9139.7738.7039.0739.0711,338,800
06 Mar 202338.9939.2738.3638.4638.465,238,300
03 Mar 202338.9939.2438.5838.8538.857,160,300
02 Mar 202338.1138.5537.8538.4238.425,295,200
01 Mar 202338.3438.6738.0138.5138.515,983,200
28 Feb 202337.6438.7337.6438.3438.348,203,600
27 Feb 202337.8138.2137.5637.8437.847,961,500
24 Feb 202336.8037.4036.6637.3637.365,482,500
23 Feb 202337.6338.1437.1637.5337.537,620,100
22 Feb 202337.0037.4636.8437.0137.016,220,000
21 Feb 202337.9038.0936.8237.1037.107,276,600
17 Feb 202338.1738.4337.6738.3638.365,961,400
16 Feb 202338.6238.7938.2238.2838.286,273,300
15 Feb 202338.6739.2638.6139.0239.024,151,600
14 Feb 202338.5339.2538.2539.1039.107,286,000
13 Feb 202338.1538.7437.9838.6038.607,842,200
10 Feb 202338.5038.5437.8238.1738.178,190,200
09 Feb 202339.7239.9738.8839.0139.015,840,000
08 Feb 202340.0040.3139.1639.4439.448,942,300
07 Feb 202339.5039.7738.6739.5939.597,994,700
06 Feb 202339.2739.8439.0839.6439.646,453,800
03 Feb 202339.3040.0139.2939.5839.588,279,400
02 Feb 202340.2140.3439.5139.9039.9010,322,700
01 Feb 202338.8440.0838.6039.8939.8910,781,400
31 Jan 202338.8139.1138.3739.1039.107,919,200
30 Jan 202338.4339.3938.2638.4038.408,982,000
27 Jan 202339.0039.2238.7038.7338.737,298,400
26 Jan 202339.4239.5138.6239.2239.227,618,400
25 Jan 202338.7339.5038.6239.3839.3810,181,800
24 Jan 202339.2539.4638.4538.8038.807,679,600
23 Jan 202339.2039.3138.7339.0839.0812,459,300
20 Jan 202338.5239.2038.3439.0339.0311,998,700
19 Jan 202337.8538.4437.0338.3538.3517,006,100
18 Jan 202339.0739.3238.3138.3838.3818,661,200
17 Jan 202338.2038.3637.5638.2638.2617,803,900
13 Jan 202336.5538.2936.5238.2038.2029,120,400
12 Jan 202338.8439.6238.3239.6039.6020,052,100
11 Jan 202337.9238.7037.8238.1838.1814,336,700
10 Jan 202336.6738.1736.6638.0938.0910,283,500
09 Jan 202336.5437.4236.3536.7736.7711,251,300
06 Jan 202335.1936.0735.1036.0336.0311,110,400
05 Jan 202334.6935.5734.5235.2335.2311,332,500
04 Jan 202332.9534.4732.9434.3934.3911,318,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...