Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 49.07 | 49.65 | 48.35 | 49.28 | 49.28 | 8,574,400 |
| 03 Oct 2024 | 48.42 | 48.50 | 46.90 | 47.46 | 47.46 | 9,561,800 |
| 02 Oct 2024 | 49.38 | 49.38 | 48.20 | 48.40 | 48.40 | 8,142,000 |
| 01 Oct 2024 | 50.80 | 50.98 | 49.08 | 49.96 | 49.96 | 10,546,000 |
| 30 Sept 2024 | 51.46 | 51.61 | 50.27 | 50.79 | 50.79 | 8,083,200 |
| 27 Sept 2024 | 52.02 | 52.45 | 51.21 | 51.54 | 51.54 | 10,931,300 |
| 26 Sept 2024 | 50.00 | 51.99 | 49.66 | 51.81 | 51.81 | 17,920,400 |
| 25 Sept 2024 | 47.98 | 49.19 | 47.96 | 48.75 | 48.75 | 9,203,400 |
| 24 Sept 2024 | 47.37 | 47.89 | 46.87 | 47.80 | 47.80 | 6,652,700 |
| 23 Sept 2024 | 46.87 | 47.43 | 46.50 | 47.16 | 47.16 | 5,449,600 |
| 20 Sept 2024 | 47.06 | 47.16 | 46.52 | 46.94 | 46.94 | 9,728,200 |
| 19 Sept 2024 | 47.69 | 47.80 | 46.87 | 47.13 | 47.13 | 6,676,800 |
| 18 Sept 2024 | 46.81 | 47.97 | 46.45 | 46.92 | 46.92 | 7,584,000 |
| 17 Sept 2024 | 45.96 | 47.43 | 45.81 | 46.68 | 46.68 | 8,579,600 |
| 16 Sept 2024 | 45.06 | 45.90 | 45.06 | 45.32 | 45.32 | 7,171,400 |
| 13 Sept 2024 | 44.92 | 45.67 | 44.85 | 45.18 | 45.18 | 9,391,400 |
| 12 Sept 2024 | 46.28 | 46.55 | 42.86 | 44.27 | 44.27 | 13,658,300 |
| 11 Sept 2024 | 43.51 | 44.34 | 43.03 | 44.28 | 44.28 | 6,984,900 |
| 10 Sept 2024 | 43.92 | 44.00 | 42.79 | 43.40 | 43.40 | 7,184,800 |
| 09 Sept 2024 | 42.56 | 44.07 | 42.56 | 43.68 | 43.68 | 12,176,000 |
| 06 Sept 2024 | 42.14 | 43.04 | 41.48 | 42.03 | 42.03 | 8,498,200 |
| 05 Sept 2024 | 42.82 | 43.89 | 42.07 | 42.17 | 42.17 | 18,941,400 |
| 04 Sept 2024 | 42.28 | 42.87 | 42.16 | 42.37 | 42.37 | 7,096,300 |
| 03 Sept 2024 | 42.10 | 42.74 | 42.05 | 42.37 | 42.37 | 7,690,200 |
| 30 Aug 2024 | 41.91 | 42.61 | 41.81 | 42.49 | 42.49 | 8,652,000 |
| 29 Aug 2024 | 40.65 | 41.88 | 40.64 | 41.56 | 41.56 | 8,824,200 |
| 28 Aug 2024 | 40.78 | 40.94 | 40.14 | 40.43 | 40.43 | 7,586,900 |
| 27 Aug 2024 | 41.06 | 41.13 | 40.49 | 40.81 | 40.81 | 5,348,200 |
| 26 Aug 2024 | 41.62 | 41.95 | 40.81 | 40.98 | 40.98 | 6,110,900 |
| 23 Aug 2024 | 40.44 | 41.44 | 40.09 | 41.38 | 41.38 | 6,033,500 |
| 22 Aug 2024 | 40.25 | 40.74 | 40.07 | 40.14 | 40.14 | 4,620,900 |
| 21 Aug 2024 | 40.33 | 40.44 | 39.91 | 40.18 | 40.18 | 6,508,200 |
| 20 Aug 2024 | 40.50 | 40.55 | 40.06 | 40.12 | 40.12 | 4,108,400 |
| 19 Aug 2024 | 40.23 | 40.60 | 40.01 | 40.47 | 40.47 | 5,246,900 |
| 16 Aug 2024 | 40.10 | 40.28 | 39.79 | 40.15 | 40.15 | 4,633,800 |
| 15 Aug 2024 | 39.33 | 40.58 | 39.27 | 40.18 | 40.18 | 9,742,600 |
| 14 Aug 2024 | 39.74 | 39.87 | 38.65 | 38.69 | 38.69 | 5,936,300 |
| 13 Aug 2024 | 39.33 | 39.70 | 39.10 | 39.50 | 39.50 | 7,616,400 |
| 12 Aug 2024 | 39.00 | 39.21 | 38.81 | 39.06 | 39.06 | 10,284,000 |
| 09 Aug 2024 | 39.52 | 39.75 | 38.86 | 39.30 | 39.30 | 8,279,500 |
| 08 Aug 2024 | 37.80 | 39.71 | 37.76 | 39.61 | 39.61 | 9,297,300 |
| 07 Aug 2024 | 38.74 | 38.83 | 37.29 | 37.32 | 37.32 | 10,595,700 |
| 06 Aug 2024 | 38.23 | 38.91 | 37.63 | 38.22 | 38.22 | 7,541,400 |
| 05 Aug 2024 | 37.51 | 38.73 | 37.30 | 37.93 | 37.93 | 19,882,800 |
| 02 Aug 2024 | 40.66 | 40.69 | 39.59 | 39.83 | 39.83 | 9,378,300 |
| 01 Aug 2024 | 43.32 | 43.38 | 40.97 | 41.50 | 41.50 | 9,729,500 |
| 31 July 2024 | 43.25 | 43.94 | 42.86 | 43.02 | 43.02 | 7,718,200 |
| 30 July 2024 | 43.40 | 44.09 | 43.09 | 43.23 | 43.23 | 6,087,700 |
| 30 July 2024 | 0.15 Dividend | |||||
| 29 July 2024 | 44.13 | 44.18 | 43.17 | 43.18 | 43.03 | 7,832,300 |
| 26 July 2024 | 43.97 | 44.28 | 43.36 | 44.13 | 43.98 | 8,721,400 |
| 25 July 2024 | 42.74 | 44.00 | 42.51 | 43.47 | 43.32 | 9,293,100 |
| 24 July 2024 | 43.48 | 43.90 | 42.81 | 42.94 | 42.79 | 7,120,100 |
| 23 July 2024 | 43.84 | 44.04 | 43.24 | 43.61 | 43.46 | 10,772,600 |
| 22 July 2024 | 44.65 | 44.92 | 43.55 | 43.83 | 43.68 | 14,486,000 |
| 19 July 2024 | 44.74 | 45.86 | 44.05 | 45.44 | 45.28 | 8,789,800 |
| 18 July 2024 | 45.75 | 46.80 | 44.59 | 44.92 | 44.76 | 10,441,500 |
| 17 July 2024 | 45.33 | 46.03 | 45.30 | 45.76 | 45.60 | 7,160,500 |
| 16 July 2024 | 43.24 | 46.05 | 43.16 | 46.02 | 45.86 | 15,554,000 |
| 15 July 2024 | 43.61 | 43.62 | 42.72 | 43.00 | 42.85 | 12,563,800 |
| 12 July 2024 | 44.46 | 44.88 | 43.55 | 43.62 | 43.47 | 16,717,000 |
| 11 July 2024 | 43.01 | 45.03 | 42.17 | 44.99 | 44.83 | 33,857,200 |
| 10 July 2024 | 47.13 | 47.29 | 46.48 | 46.86 | 46.70 | 11,416,100 |
| 09 July 2024 | 46.37 | 47.61 | 46.26 | 46.89 | 46.73 | 9,369,500 |
| 08 July 2024 | 46.82 | 47.30 | 46.28 | 46.35 | 46.19 | 7,404,000 |
| 05 July 2024 | 47.15 | 47.15 | 45.96 | 46.02 | 45.86 | 9,605,500 |
| 03 July 2024 | 47.15 | 47.47 | 46.91 | 47.39 | 47.23 | 3,543,200 |
| 02 July 2024 | 47.00 | 47.29 | 46.52 | 46.71 | 46.55 | 6,361,900 |
| 01 July 2024 | 47.81 | 47.90 | 46.74 | 46.92 | 46.76 | 9,064,600 |
| 28 June 2024 | 48.42 | 48.50 | 47.03 | 47.44 | 47.28 | 11,892,900 |
| 27 June 2024 | 48.15 | 48.64 | 47.87 | 48.60 | 48.43 | 6,504,900 |
| 26 June 2024 | 47.90 | 48.47 | 47.15 | 48.18 | 48.01 | 10,964,200 |
| 25 June 2024 | 49.55 | 49.85 | 48.68 | 48.81 | 48.64 | 7,951,400 |
| 24 June 2024 | 49.42 | 50.37 | 49.34 | 49.40 | 49.23 | 6,695,400 |
| 21 June 2024 | 49.56 | 49.60 | 48.72 | 49.38 | 49.21 | 9,399,800 |
| 20 June 2024 | 49.36 | 49.75 | 49.28 | 49.61 | 49.44 | 5,303,100 |
| 18 June 2024 | 49.58 | 49.92 | 49.18 | 49.58 | 49.41 | 5,026,600 |
| 17 June 2024 | 48.61 | 49.78 | 48.50 | 49.71 | 49.54 | 5,288,500 |
| 14 June 2024 | 49.52 | 49.63 | 47.42 | 48.72 | 48.55 | 12,323,500 |
| 13 June 2024 | 50.41 | 50.50 | 49.35 | 50.17 | 50.00 | 5,250,400 |
| 12 June 2024 | 49.95 | 51.19 | 49.80 | 50.62 | 50.44 | 6,810,000 |
| 11 June 2024 | 50.13 | 50.19 | 49.05 | 49.29 | 49.12 | 7,120,800 |
| 10 June 2024 | 50.30 | 50.87 | 50.01 | 50.50 | 50.32 | 3,734,700 |
| 07 June 2024 | 50.00 | 50.71 | 49.99 | 50.44 | 50.26 | 4,743,500 |
| 06 June 2024 | 51.00 | 51.66 | 50.30 | 50.43 | 50.25 | 5,228,700 |
| 05 June 2024 | 50.00 | 51.70 | 49.80 | 50.82 | 50.64 | 10,234,100 |
| 04 June 2024 | 50.60 | 51.39 | 49.30 | 49.86 | 49.69 | 7,232,200 |
| 03 June 2024 | 51.45 | 51.64 | 50.46 | 50.79 | 50.61 | 5,403,300 |
| 31 May 2024 | 50.40 | 51.08 | 50.22 | 51.02 | 50.84 | 7,780,900 |
| 30 May 2024 | 50.00 | 50.15 | 49.39 | 50.11 | 49.94 | 4,911,300 |
| 29 May 2024 | 48.93 | 50.00 | 48.28 | 49.90 | 49.73 | 10,796,100 |
| 28 May 2024 | 51.71 | 51.76 | 50.20 | 50.28 | 50.11 | 6,060,800 |
| 24 May 2024 | 51.45 | 51.88 | 51.11 | 51.84 | 51.66 | 5,196,300 |
| 23 May 2024 | 51.65 | 51.72 | 50.52 | 51.20 | 51.02 | 6,112,500 |
| 22 May 2024 | 52.21 | 52.40 | 51.14 | 51.58 | 51.40 | 6,309,900 |
| 21 May 2024 | 52.71 | 52.88 | 52.02 | 52.23 | 52.05 | 6,094,900 |
| 20 May 2024 | 52.57 | 53.24 | 52.55 | 52.99 | 52.81 | 4,470,500 |
| 17 May 2024 | 52.53 | 53.21 | 52.43 | 52.70 | 52.52 | 4,535,300 |
| 16 May 2024 | 53.33 | 53.48 | 52.47 | 52.51 | 52.33 | 4,801,100 |
| 15 May 2024 | 53.32 | 53.53 | 53.00 | 53.26 | 53.07 | 5,655,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.