Canada markets close in 14 minutes

Delta Air Lines, Inc. (DAL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
46.60-0.22 (-0.46%)
As of 3:46PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr. 16, 202147.0047.4346.3446.6046.6010,694,928
Apr. 15, 202148.8649.0546.1546.8246.8222,255,200
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, 202149.8149.8148.8349.2749.279,769,200
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, 202147.5047.9446.5647.6647.6612,350,500
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, 202149.0449.2147.8349.0049.0011,651,100
Mar. 18, 202150.0850.9848.9349.1849.1813,410,100
Mar. 17, 202149.0350.6449.0150.4450.4413,579,500
Mar. 16, 202151.0451.1449.0349.3949.3914,239,700
Mar. 15, 202150.8652.2850.7550.9950.9919,673,700
Mar. 12, 202148.3549.8648.0849.8349.8315,879,700
Mar. 11, 202148.2148.9647.5848.3248.3211,289,200
Mar. 10, 202147.6548.5847.1647.8047.8010,712,700
Mar. 09, 202147.9648.0846.3447.6247.6211,691,900
Mar. 08, 202146.9348.2246.7047.8847.8817,257,900
Mar. 05, 202146.9147.0043.0146.2146.2120,598,300
Mar. 04, 202148.3248.4145.3246.9646.9617,985,200
Mar. 03, 202148.6249.0948.1448.3548.3513,619,300
Mar. 02, 202148.1048.6847.3848.2348.2311,527,400
Mar. 01, 202149.4749.9648.0648.0648.0613,779,500
Feb. 26, 202147.7049.1447.2847.9447.9414,824,400
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, 202142.5143.9442.4143.2943.2911,472,800
Feb. 11, 202142.7043.1442.0042.7242.728,537,500
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, 202141.3841.4040.7541.1541.1510,087,700
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, 202139.2739.8337.7437.9637.9617,977,200
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, 202141.3141.4340.1740.6740.6711,155,100
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, 202139.0839.9938.9039.4139.4111,754,900
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
Dec. 17, 202041.3041.4240.6141.1141.119,656,700
Dec. 16, 202041.7541.8140.6641.0841.0811,010,600
Dec. 15, 202041.2041.9340.1641.8541.8511,453,800
Dec. 14, 202042.2542.3840.6740.6940.6912,445,200
Dec. 11, 202042.0142.4341.1441.7441.7412,223,100
Dec. 10, 202041.1642.7541.0742.6242.6210,680,700
Dec. 09, 202043.0543.4841.3342.1142.1116,348,300
Dec. 08, 202041.9542.8841.7742.4142.4111,530,300
Dec. 07, 202042.4042.8341.7442.3542.3513,169,100
Dec. 04, 202043.2043.4942.0742.3642.3618,453,400
Dec. 03, 202041.7043.7641.5642.9542.9524,526,800
Dec. 02, 202039.8141.2839.0641.0741.0712,937,300
Dec. 01, 202040.7941.0639.9239.9639.9613,223,600
Nov. 30, 202040.5341.0539.3540.2540.2516,732,600
Nov. 27, 202041.7942.1940.7841.0641.0610,516,600
Nov. 25, 202040.8041.4940.0541.2941.2914,588,900
Nov. 24, 202040.0541.2939.4141.2641.2623,818,000
Nov. 23, 202037.8038.8537.4338.7938.7914,802,900
Nov. 20, 202037.9938.0936.9737.1337.1312,490,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...