DAL - Delta Air Lines, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
12 Dec 201955.9157.4955.6156.6956.698,713,492
11 Dec 201955.4055.5254.9555.0855.085,544,300
10 Dec 201955.8056.3755.4355.5355.534,871,900
09 Dec 201955.9956.1555.6555.8055.804,057,000
06 Dec 201956.4456.6056.1256.1456.144,568,200
05 Dec 201956.3956.4155.7055.8855.883,899,900
04 Dec 201955.9556.5755.7656.0656.064,760,100
03 Dec 201955.8956.0054.5455.6255.626,871,700
02 Dec 201957.2557.6556.7256.7556.755,628,200
29 Nov 201957.1557.8557.0157.3157.312,653,600
27 Nov 201957.5357.5856.6857.0757.074,062,500
26 Nov 201956.3257.4856.2557.4657.464,888,100
25 Nov 201956.3956.6955.6956.3556.356,822,400
22 Nov 201955.5756.1355.1256.1156.119,648,200
21 Nov 201955.7455.9955.2655.3155.315,021,000
20 Nov 201956.8056.8555.2855.6755.677,383,600
19 Nov 201957.3557.4956.7057.0757.074,704,900
18 Nov 201956.7857.0956.4957.0857.083,788,400
15 Nov 201956.8957.2356.8256.8556.854,350,100
14 Nov 201956.2756.7556.0756.5556.553,763,900
13 Nov 201956.7456.8856.3056.5056.504,110,600
12 Nov 201957.5957.6957.0457.2257.224,424,700
11 Nov 201957.2657.5257.0957.2157.213,811,600
08 Nov 201957.4857.6657.0357.5857.584,821,000
07 Nov 201957.9258.4357.5857.6657.667,754,400
06 Nov 201957.5057.6057.0457.5857.585,120,200
05 Nov 201957.2858.1457.0557.5157.516,915,300
04 Nov 201956.7556.9756.4256.8856.886,164,400
01 Nov 201955.5556.0755.2356.0256.025,389,600
31 Oct 201955.0255.2054.4155.0855.087,024,000
30 Oct 201955.3655.4154.8155.3255.323,813,800
29 Oct 201955.1455.8755.1155.3855.384,480,100
28 Oct 201954.7255.3354.7255.1755.173,966,400
25 Oct 201953.6154.7453.6054.6054.604,412,800
24 Oct 201954.3054.6653.4853.7953.794,825,300
23 Oct 201954.0554.2453.6053.8153.814,876,100
23 Oct 20190.403 Dividend
22 Oct 201954.6954.9654.0654.6554.255,646,900
21 Oct 201954.1954.9854.1054.5854.186,699,600
18 Oct 201953.1953.9953.1853.8353.436,966,400
17 Oct 201953.5253.7653.2553.3752.984,402,000
16 Oct 201953.7554.1353.0753.1752.785,532,800
15 Oct 201953.2153.9953.0153.6453.248,413,300
14 Oct 201952.0553.2051.9752.9952.606,631,900
11 Oct 201953.5053.7752.6452.9552.5610,935,000
10 Oct 201951.9553.2651.0753.1052.7122,703,500
09 Oct 201954.0154.4053.5953.9253.527,615,300
08 Oct 201953.0254.1052.8953.2052.818,039,400
07 Oct 201953.7554.1153.2453.3652.978,659,800
04 Oct 201952.8553.9652.6853.8153.416,620,900
03 Oct 201953.1253.8651.8152.8352.4414,346,800
02 Oct 201955.7455.7552.8754.3553.9513,770,400
01 Oct 201958.0558.6856.6557.0156.597,102,200
30 Sep 201958.5158.6957.5257.6057.185,208,200
27 Sep 201958.9759.3858.1658.2857.854,395,800
26 Sep 201958.1158.8157.9358.7858.353,795,400
25 Sep 201958.0458.4957.6858.3157.883,193,100
24 Sep 201958.6258.9157.5658.0057.575,047,700
23 Sep 201958.3158.6657.8458.0257.594,387,100
20 Sep 201958.8059.1858.4958.6358.206,139,400
19 Sep 201959.2559.2558.3158.6958.263,569,900
18 Sep 201959.4559.5058.6759.3158.874,075,600
17 Sep 201958.3159.7758.1659.3758.938,176,700
16 Sep 201958.0359.1357.2559.0758.639,556,400
13 Sep 201960.0060.5859.6160.0159.577,548,400
12 Sep 201958.7859.8958.7859.4459.005,188,700
11 Sep 201958.6259.1858.1458.7858.354,163,700
10 Sep 201958.0858.7257.8058.6458.214,409,600
09 Sep 201957.9858.4557.5658.1157.685,740,500
06 Sep 201958.7058.9657.8957.9857.555,741,100
05 Sep 201957.6658.9457.5558.1957.764,461,600
04 Sep 201957.6258.0456.7457.2356.814,939,600
03 Sep 201957.4457.9156.6557.2956.876,601,700
30 Aug 201958.1558.8657.5957.8657.434,268,300
29 Aug 201957.1258.1357.0657.8857.454,101,400
28 Aug 201955.8457.1755.8056.6856.265,264,100
27 Aug 201956.6356.6855.5756.1455.737,702,800
26 Aug 201956.7656.8755.9556.2855.863,414,500
23 Aug 201957.8258.0755.8456.2055.795,921,400
22 Aug 201958.1358.2857.4757.9657.533,436,400
21 Aug 201958.2558.5757.8558.0157.583,014,900
20 Aug 201958.0258.1757.5957.6857.252,513,700
19 Aug 201958.6859.0058.1458.1957.763,503,500
16 Aug 201957.4358.3657.2258.0457.614,226,100
15 Aug 201957.4757.7056.7857.1156.694,360,400
14 Aug 201957.9258.0656.7057.2356.817,662,800
13 Aug 201958.2059.9258.1758.8458.416,156,200
12 Aug 201959.0759.3058.2758.6658.234,788,300
09 Aug 201959.6960.1659.0759.5359.095,606,400
08 Aug 201959.9360.4559.4060.0359.595,414,000
07 Aug 201958.0259.5557.4359.2458.807,648,800
06 Aug 201958.4958.9058.0958.7958.364,704,500
05 Aug 201959.3759.3957.0357.8257.398,855,700
02 Aug 201959.9060.5359.4860.1359.693,739,500
01 Aug 201961.3161.7759.7760.3259.885,838,000
31 Jul 201962.5062.5360.6861.0460.597,229,600
30 Jul 201962.3162.6862.0962.6362.172,910,000
29 Jul 201961.9862.7261.8562.4662.004,972,200
26 Jul 201962.2562.6661.9162.1661.703,857,900
25 Jul 201962.7763.1361.8462.2361.775,351,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more