Canada markets open in 17 minutes

Delta Air Lines, Inc. (DAL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.88+0.84 (+2.21%)
At close: 04:00PM EST
38.55 -0.33 (-0.85%)
Pre-Market: 09:13AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 08, 202138.5039.8938.0338.8838.8816,318,400
Dec. 07, 202138.6039.1337.7738.0438.0414,593,500
Dec. 06, 202137.2539.3337.0138.1438.1423,060,500
Dec. 03, 202136.4837.6835.3535.9835.9825,483,900
Dec. 02, 202134.4136.6733.7636.6436.6436,044,800
Dec. 01, 202136.8737.3433.4033.5333.5334,616,800
Nov. 30, 202135.7336.2935.2236.2036.2020,442,900
Nov. 29, 202137.0237.3535.9736.2436.2421,269,600
Nov. 26, 202136.7536.9534.6036.3836.3838,052,100
Nov. 24, 202139.1840.0738.9239.6939.697,580,500
Nov. 23, 202140.3440.5839.2539.5339.5311,074,300
Nov. 22, 202139.8840.1939.2239.7739.7711,991,400
Nov. 19, 202139.7739.9338.8939.6939.6915,033,400
Nov. 18, 202140.7540.7739.4440.1240.1211,615,800
Nov. 17, 202140.9841.2540.3040.7140.719,025,300
Nov. 16, 202142.1042.1940.9041.0441.0411,055,500
Nov. 15, 202142.6442.9442.1442.3842.386,938,400
Nov. 12, 202143.5043.5341.8742.2242.2210,028,800
Nov. 11, 202143.7844.2443.4543.4543.456,370,700
Nov. 10, 202143.8044.4743.5343.7143.718,698,700
Nov. 09, 202144.4344.5743.7244.5344.539,359,100
Nov. 08, 202145.0045.5244.5044.6544.6515,006,700
Nov. 05, 202143.5444.4243.2644.2944.2923,633,500
Nov. 04, 202141.4641.4940.5840.9940.999,990,300
Nov. 03, 202140.2941.3540.0341.2441.2410,010,600
Nov. 02, 202140.2440.5039.8340.3940.397,611,200
Nov. 01, 202139.1540.4538.9140.4240.4211,401,300
Oct. 29, 202139.0639.5038.8139.1339.139,343,800
Oct. 28, 202139.1439.3738.8339.1539.157,416,000
Oct. 27, 202139.8439.9339.0239.0739.078,341,800
Oct. 26, 202139.9140.2939.4639.7139.718,951,200
Oct. 25, 202139.8039.9139.3739.5139.519,090,500
Oct. 22, 202140.0140.3939.6539.7439.749,461,900
Oct. 21, 202140.5040.7540.0240.4040.4010,694,400
Oct. 20, 202140.1541.0739.9140.3040.3015,162,600
Oct. 19, 202141.0341.0740.3440.4540.4511,314,400
Oct. 18, 202140.6741.4140.5241.0141.0110,140,200
Oct. 15, 202141.8942.2740.9540.9940.9913,842,000
Oct. 14, 202141.1841.4940.8841.2041.2016,285,400
Oct. 13, 202142.7442.7440.8941.0341.0328,236,900
Oct. 12, 202143.0443.8142.7743.5443.5410,515,200
Oct. 11, 202142.9943.9442.7243.1943.199,085,700
Oct. 08, 202143.7943.8043.0943.3843.387,332,700
Oct. 07, 202144.5244.5843.5243.6843.688,881,200
Oct. 06, 202143.7144.1443.2244.0244.0210,145,800
Oct. 05, 202144.9945.5644.4644.7444.749,596,000
Oct. 04, 202145.7946.0044.8144.9644.9613,342,500
Oct. 01, 202143.9545.6543.8945.3845.3819,205,700
Sep. 30, 202143.0643.0842.3742.6142.619,789,200
Sep. 29, 202143.6943.9942.7543.3643.369,141,100
Sep. 28, 202143.6644.2143.3143.4443.449,434,700
Sep. 27, 202143.9045.0643.7543.7843.7814,467,500
Sep. 24, 202142.8443.7442.6743.5343.5313,478,500
Sep. 23, 202141.9042.7741.7242.5942.5912,651,000
Sep. 22, 202140.6841.9540.6841.5941.5911,599,300
Sep. 21, 202141.0541.7440.1440.3640.3611,837,600
Sep. 20, 202140.5540.8439.4240.7840.7816,633,900
Sep. 17, 202140.5540.9939.7940.1140.1111,011,500
Sep. 16, 202139.8740.6739.6840.2240.229,485,200
Sep. 15, 202139.2539.7038.8239.6439.648,175,800
Sep. 14, 202139.8440.1839.2239.4439.448,837,700
Sep. 13, 202139.7040.1838.8040.1840.1811,556,300
Sep. 10, 202141.0541.1339.3539.3639.3612,492,400
Sep. 09, 202139.6241.7739.4541.0941.0915,509,400
Sep. 08, 202140.4040.9239.6039.6539.657,156,100
Sep. 07, 202140.1840.5239.8440.3540.358,233,900
Sep. 03, 202140.8041.1940.1540.2540.256,644,300
Sep. 02, 202140.4541.0639.8640.8240.829,345,500
Sep. 01, 202140.5740.5839.8840.4040.408,434,600
Aug. 31, 202139.7340.5939.6240.4440.448,627,200
Aug. 30, 202141.7541.8039.8839.9139.9111,882,100
Aug. 27, 202140.8541.7540.8241.5241.527,926,500
Aug. 26, 202141.1141.4840.2840.7740.7710,032,900
Aug. 25, 202140.5941.4440.1641.3041.3012,455,900
Aug. 24, 202139.8640.8739.8240.5340.5310,805,000
Aug. 23, 202138.7939.3338.6339.2139.218,584,700
Aug. 20, 202137.9938.2537.7538.1238.128,203,100
Aug. 19, 202138.4338.5337.3137.9337.9312,294,000
Aug. 18, 202138.6939.4738.4038.6538.658,612,300
Aug. 17, 202139.2539.4638.2838.7838.7811,442,000
Aug. 16, 202139.4540.0238.8839.9339.9310,923,400
Aug. 13, 202140.3140.5739.7939.9039.907,192,600
Aug. 12, 202141.0041.1340.0540.5340.539,802,100
Aug. 11, 202140.0041.3039.6841.3041.3012,452,000
Aug. 10, 202139.3541.0339.2140.4640.4613,745,300
Aug. 09, 202140.0240.0238.7539.2939.2910,985,000
Aug. 06, 202140.5440.6839.4840.3240.3211,707,800
Aug. 05, 202138.4940.1638.4739.9939.9915,652,400
Aug. 04, 202139.1539.4837.9038.3538.3523,023,700
Aug. 03, 202139.5039.8538.5539.7739.7714,670,600
Aug. 02, 202140.0440.9739.4039.4539.4511,084,800
Jul. 30, 202140.6541.0639.7539.9039.9012,180,800
Jul. 29, 202141.4441.6340.9541.2341.238,357,400
Jul. 28, 202141.3741.6540.6341.3041.307,538,600
Jul. 27, 202141.3641.4940.5040.9640.9610,508,200
Jul. 26, 202140.3441.7040.3141.6741.6710,014,900
Jul. 23, 202141.3241.6340.3240.4140.4110,101,600
Jul. 22, 202141.3441.5640.4141.0641.0610,850,600
Jul. 21, 202141.0142.2041.0041.6141.6119,145,300
Jul. 20, 202138.6340.8238.4340.6640.6617,690,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...