Women's Money Movement is back!

Financial freedom via property: Join us for Episode 1, Season 2 on Tuesday 11 August, 10am AEST.

Delta Air Lines, Inc. (DAL)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

25.92+0.25 (+0.95%)

As of 1:15PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Aug 2020	26.22	26.22	25.75	25.92	25.92	9,819,895
04 Aug 2020	25.45	26.22	25.31	25.67	25.67	17,233,600
03 Aug 2020	24.85	25.48	24.38	25.20	25.20	16,590,400
31 Jul 2020	24.80	25.01	24.43	24.97	24.97	17,116,700
30 Jul 2020	25.25	25.38	24.82	24.94	24.94	16,844,000
29 Jul 2020	26.02	26.19	25.38	25.72	25.72	14,459,700
28 Jul 2020	25.35	26.30	25.34	25.94	25.94	18,615,600
27 Jul 2020	25.95	26.16	25.37	25.50	25.50	18,849,800
24 Jul 2020	26.48	26.64	25.88	25.96	25.96	16,774,900
23 Jul 2020	26.00	27.70	25.78	26.78	26.78	28,110,700
22 Jul 2020	26.23	26.82	26.11	26.25	26.25	16,710,800
21 Jul 2020	26.50	26.95	26.35	26.43	26.43	20,958,600
20 Jul 2020	27.00	27.42	26.03	26.22	26.22	21,574,500
17 Jul 2020	27.33	27.73	26.94	27.05	27.05	20,920,100
16 Jul 2020	27.56	27.95	27.04	27.26	27.26	25,914,200
15 Jul 2020	27.50	28.88	26.92	28.60	28.60	47,726,600
14 Jul 2020	25.64	26.75	25.46	26.11	26.11	42,273,300
13 Jul 2020	27.23	27.62	26.31	26.82	26.82	34,133,100
10 Jul 2020	25.30	27.26	25.15	27.09	27.09	31,349,400
09 Jul 2020	26.79	26.92	25.22	25.65	25.65	31,219,800
08 Jul 2020	26.65	27.28	26.20	27.01	27.01	27,214,100
07 Jul 2020	27.86	27.95	26.86	27.01	27.01	24,598,100
06 Jul 2020	28.24	28.63	27.28	28.44	28.44	27,345,200
02 Jul 2020	28.54	28.73	27.60	27.72	27.72	29,240,100
01 Jul 2020	29.02	29.85	27.49	27.70	27.70	39,305,300
30 Jun 2020	28.35	28.66	27.60	28.05	28.05	27,054,800
29 Jun 2020	27.20	28.82	26.58	28.61	28.61	38,727,300
26 Jun 2020	28.02	28.10	26.24	26.91	26.91	45,683,400
25 Jun 2020	26.52	28.16	26.27	28.01	28.01	37,309,400
24 Jun 2020	28.75	28.99	26.93	27.34	27.34	45,272,500
23 Jun 2020	29.53	29.65	28.73	29.64	29.64	33,475,000
22 Jun 2020	29.03	29.84	28.56	29.31	29.31	42,192,700
19 Jun 2020	31.51	31.52	29.02	29.51	29.51	48,103,900
18 Jun 2020	29.88	31.15	29.60	30.79	30.79	40,662,600
17 Jun 2020	30.84	31.16	30.08	30.72	30.72	37,598,000
16 Jun 2020	32.63	33.02	30.61	31.30	31.30	63,426,700
15 Jun 2020	28.30	30.97	28.00	30.46	30.46	64,288,700
12 Jun 2020	29.89	30.74	28.75	30.43	30.43	68,209,700
11 Jun 2020	26.65	29.57	26.60	27.20	27.20	88,001,500
10 Jun 2020	32.24	32.99	29.76	31.64	31.64	90,379,400
09 Jun 2020	34.50	34.73	32.65	34.17	34.17	60,254,500
08 Jun 2020	36.63	37.08	35.38	36.97	36.97	82,137,300
05 Jun 2020	37.20	37.24	33.45	34.16	34.16	130,685,400
04 Jun 2020	30.27	32.81	29.22	32.38	32.38	134,626,500
03 Jun 2020	27.01	28.60	26.70	28.47	28.47	65,011,100
02 Jun 2020	26.68	26.98	25.94	26.41	26.41	43,200,400
01 Jun 2020	25.33	26.76	25.08	26.17	26.17	46,510,800
29 May 2020	24.62	25.61	24.37	25.21	25.21	50,687,500
28 May 2020	26.25	26.36	24.95	25.66	25.66	53,868,100
27 May 2020	27.67	27.85	24.73	26.32	26.32	92,712,000
26 May 2020	24.48	25.87	24.28	25.65	25.65	78,557,100
22 May 2020	23.24	23.40	22.23	22.69	22.69	37,139,300
21 May 2020	22.77	23.68	22.67	23.16	23.16	46,567,200
20 May 2020	22.34	23.10	22.14	22.72	22.72	50,857,000
19 May 2020	22.57	22.57	21.32	21.76	21.76	70,906,400
18 May 2020	20.91	21.94	20.55	21.86	21.86	74,681,700
15 May 2020	18.97	19.65	18.62	19.19	19.19	46,861,800
14 May 2020	18.80	19.54	17.51	19.38	19.38	88,506,300
13 May 2020	20.97	20.97	19.09	19.41	19.41	72,264,900
12 May 2020	22.10	22.40	21.03	21.03	21.03	37,466,300
11 May 2020	22.10	22.51	21.55	22.01	22.01	39,038,600
08 May 2020	22.36	22.92	22.05	22.72	22.72	43,366,800
07 May 2020	21.07	22.50	21.02	21.68	21.68	48,328,200
06 May 2020	21.76	22.10	20.75	21.00	21.00	52,949,200
05 May 2020	23.02	23.50	21.51	21.71	21.71	51,178,700
04 May 2020	21.19	22.79	20.50	22.57	22.57	91,387,100
01 May 2020	24.95	25.40	23.72	24.12	24.12	45,146,100
30 Apr 2020	26.70	27.23	25.50	25.91	25.91	63,324,500
29 Apr 2020	25.69	27.60	25.50	27.32	27.32	81,614,900
28 Apr 2020	23.00	24.90	22.65	24.34	24.34	83,972,100
27 Apr 2020	22.83	23.44	22.00	22.16	22.16	50,561,700
24 Apr 2020	22.53	22.68	21.75	22.41	22.41	43,766,600
23 Apr 2020	22.65	22.96	22.41	22.48	22.48	43,581,800
22 Apr 2020	23.88	23.94	21.63	22.47	22.47	70,221,400
21 Apr 2020	23.02	23.77	22.80	23.10	23.10	38,616,700
20 Apr 2020	23.44	24.12	22.91	23.64	23.64	42,950,800
17 Apr 2020	24.15	24.61	23.59	24.27	24.27	52,594,500
16 Apr 2020	23.76	23.80	22.63	22.78	22.78	57,610,200
15 Apr 2020	24.91	25.50	23.31	24.35	24.35	88,092,500
14 Apr 2020	23.99	25.29	23.83	24.54	24.54	60,843,600
13 Apr 2020	24.98	25.06	22.08	23.25	23.25	76,173,000
09 Apr 2020	25.40	25.53	23.35	24.39	24.39	91,692,900
08 Apr 2020	23.09	23.64	22.53	23.23	23.23	67,565,200
07 Apr 2020	25.21	25.85	21.90	22.25	22.25	98,907,200
06 Apr 2020	22.31	23.50	20.76	22.32	22.32	95,093,000
03 Apr 2020	23.03	23.65	21.75	22.48	22.48	48,967,800
02 Apr 2020	23.92	24.65	22.51	22.68	22.68	39,407,400
01 Apr 2020	26.59	26.59	23.69	23.87	23.87	56,133,000
31 Mar 2020	29.35	30.53	28.42	28.53	28.53	25,002,300
30 Mar 2020	28.49	29.29	26.00	28.67	28.67	29,527,500
27 Mar 2020	30.72	31.32	29.02	29.55	29.55	34,960,700
26 Mar 2020	32.61	35.89	30.42	31.70	31.70	57,779,500
25 Mar 2020	31.49	33.28	27.40	31.10	31.10	70,733,900
24 Mar 2020	26.26	28.98	24.52	26.89	26.89	65,730,300
23 Mar 2020	22.17	22.83	20.60	22.22	22.22	44,426,400
20 Mar 2020	23.17	26.85	21.26	21.35	21.35	55,062,900
19 Mar 2020	23.36	24.15	20.00	21.51	21.51	44,623,400
18 Mar 2020	29.79	29.79	19.10	23.49	23.49	64,242,500
17 Mar 2020	36.23	37.19	30.60	31.74	31.74	33,097,500
16 Mar 2020	32.80	38.08	31.23	35.81	35.81	35,535,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,135.90-30.60(-0.50%)

AUD/USD0.7206+0.0044(+0.62%)

ASX 2006,001.30-36.30(-0.60%)

Women's Money Movement is back!

Delta Air Lines, Inc. (DAL)

ALL ORDS
6,135.90
-30.60(-0.50%)

AUD/USD
0.7206
+0.0044(+0.62%)

ASX 200
6,001.30
-36.30(-0.60%)