Canada markets close in 6 hours 9 minutes

Delta Air Lines, Inc. (DAL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
43.88+0.85 (+1.98%)
As of 9:51AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 13, 202144.1443.9843.2843.8843.881,611,780
May 12, 202144.1444.7442.9443.0343.0312,155,100
May 11, 202144.2545.0543.6144.5244.5214,139,100
May 10, 202146.3046.7745.4145.4345.439,054,200
May 07, 202144.8746.3544.7746.1146.1111,189,500
May 06, 202145.1645.5144.1644.9344.939,665,700
May 05, 202144.7045.8144.7045.2045.205,338,500
May 04, 202146.2546.4144.0844.6644.6614,790,400
May 03, 202147.1947.2346.0846.5746.579,382,600
Apr. 30, 202146.0347.0845.9046.9246.929,172,700
Apr. 29, 202146.9147.0146.0646.3846.388,222,300
Apr. 28, 202146.2546.7546.0946.4446.447,209,200
Apr. 27, 202146.6646.7446.0946.3446.348,151,600
Apr. 26, 202146.5047.1046.1246.6146.6111,260,000
Apr. 23, 202144.8145.9444.4545.8045.809,162,700
Apr. 22, 202146.0646.3344.6344.6544.6517,303,200
Apr. 21, 202144.0045.7443.3445.7045.7016,267,100
Apr. 20, 202145.5045.5243.7644.4544.4515,627,800
Apr. 19, 202146.4346.4745.6346.1546.159,579,400
Apr. 16, 202147.0047.4346.3446.6446.6412,236,400
Apr. 15, 202148.8649.0546.1546.8246.8222,267,900
Apr. 14, 202149.0749.5047.9248.1748.1712,520,400
Apr. 13, 202147.4548.5046.5748.2648.2618,287,600
Apr. 12, 202149.0649.1448.1748.8248.8211,070,300
Apr. 09, 202149.8149.8148.8349.2749.279,785,400
Apr. 08, 202149.7550.2149.1449.8149.8113,546,900
Apr. 07, 202151.8051.8250.0350.2050.2012,244,300
Apr. 06, 202150.7051.8150.5451.6551.6514,652,500
Apr. 05, 202149.5850.9849.4750.2550.2514,599,900
Apr. 01, 202148.5949.2148.2848.8348.839,570,000
Mar. 31, 202148.8049.0248.1148.2848.289,469,200
Mar. 30, 202147.7049.0447.4248.9048.9010,787,500
Mar. 29, 202147.6648.1046.7147.3247.329,824,200
Mar. 26, 202147.5047.9446.5647.6647.6612,361,400
Mar. 25, 202144.7947.2244.5247.0147.0114,469,100
Mar. 24, 202146.5447.4045.5645.6145.6112,120,800
Mar. 23, 202147.0247.8345.4545.6445.6413,616,800
Mar. 22, 202148.5348.6247.7547.9747.9710,911,100
Mar. 19, 202149.0449.2147.8349.0049.0012,123,600
Mar. 18, 202150.0850.9848.9349.1849.1813,410,100
Mar. 17, 202149.0350.6449.0150.4450.4413,694,400
Mar. 16, 202151.0451.1449.0349.3949.3914,281,500
Mar. 15, 202150.8652.2850.7550.9950.9919,673,700
Mar. 12, 202148.3549.8648.0849.8349.8315,891,800
Mar. 11, 202148.2148.9647.5848.3248.3211,318,600
Mar. 10, 202147.6548.5847.1647.8047.8010,719,300
Mar. 09, 202147.9648.0846.3447.6247.6211,710,100
Mar. 08, 202146.9348.2246.7047.8847.8817,273,000
Mar. 05, 202146.9147.0043.0146.2146.2120,611,800
Mar. 04, 202148.3248.4145.3246.9646.9618,062,500
Mar. 03, 202148.6249.0948.1448.3548.3513,642,700
Mar. 02, 202148.1048.6847.3848.2348.2311,566,800
Mar. 01, 202149.4749.9648.0648.0648.0613,812,900
Feb. 26, 202147.7049.1447.2847.9447.9414,828,000
Feb. 25, 202149.9750.0047.2348.2548.2515,729,800
Feb. 24, 202148.9350.2048.6249.6049.6017,020,900
Feb. 23, 202148.1348.8845.7048.3448.3419,193,800
Feb. 22, 202146.7548.9346.4747.7447.7421,573,500
Feb. 19, 202144.6246.2244.5545.6745.6714,587,700
Feb. 18, 202143.8044.5543.3744.3844.388,747,800
Feb. 17, 202144.2844.5043.5444.3944.3910,934,400
Feb. 16, 202143.9944.8143.7844.6544.6513,775,500
Feb. 12, 202142.5143.9442.4143.2943.2911,490,100
Feb. 11, 202142.7043.1442.0042.7242.728,549,200
Feb. 10, 202142.8443.2242.1642.9042.9012,011,100
Feb. 09, 202142.9642.9641.8142.5142.5110,432,100
Feb. 08, 202141.5543.4641.3643.2443.2418,296,300
Feb. 05, 202141.3841.4040.7541.1541.1510,111,900
Feb. 04, 202139.9541.0739.9440.9340.9311,431,800
Feb. 03, 202138.8739.9038.7039.7839.7812,416,000
Feb. 02, 202138.5538.8837.9938.8038.8011,854,300
Feb. 01, 202138.3538.4437.4237.8237.8210,332,900
Jan. 29, 202139.2739.8337.7437.9637.9617,989,700
Jan. 28, 202139.5540.3738.9940.0840.0821,654,000
Jan. 27, 202138.6339.2338.1638.5238.5216,953,400
Jan. 26, 202139.2639.6438.9839.3239.3210,599,400
Jan. 25, 202139.6339.7538.4238.9038.9015,964,900
Jan. 22, 202140.0040.2739.8140.0040.0011,310,100
Jan. 21, 202141.3141.4340.1740.6740.6711,134,200
Jan. 20, 202140.6941.7740.5041.6241.6211,335,700
Jan. 19, 202140.3140.6539.8040.3140.3111,530,700
Jan. 15, 202141.6741.6739.9639.9839.9815,465,500
Jan. 14, 202141.2142.6441.1241.4741.4717,658,300
Jan. 13, 202140.0140.7439.6340.4540.4510,852,500
Jan. 12, 202139.6940.4139.1640.3040.309,725,000
Jan. 11, 202139.0839.9938.9039.4139.4111,748,800
Jan. 08, 202140.4140.6939.7740.0240.029,497,500
Jan. 07, 202140.4540.9540.2140.2340.239,136,300
Jan. 06, 202139.6440.9039.5440.3840.3812,881,100
Jan. 05, 202138.4940.0938.4539.5539.5512,317,200
Jan. 04, 202140.1740.3438.3338.7338.7315,123,400
Dec. 31, 202040.3040.7439.7640.2140.218,705,700
Dec. 30, 202040.0040.9139.8940.5640.568,504,600
Dec. 29, 202040.8440.8439.9040.0340.038,142,800
Dec. 28, 202040.2740.7840.0140.1540.1510,654,400
Dec. 24, 202040.4240.4439.6039.7339.735,176,400
Dec. 23, 202039.3040.4739.1840.2440.2412,659,700
Dec. 22, 202040.4340.4938.8438.9438.9413,461,200
Dec. 21, 202039.5640.3539.1640.1440.1416,976,800
Dec. 18, 202040.8841.0340.2840.6840.6814,312,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...