Delta Air Lines, Inc. (DAL)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

41.29+0.03 (+0.07%)

At close: 4:00PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Nov 2020	40.80	41.49	40.05	41.29	41.29	14,540,100
24 Nov 2020	40.05	41.29	39.41	41.26	41.26	23,818,000
23 Nov 2020	37.80	38.85	37.43	38.79	38.79	14,802,900
20 Nov 2020	37.99	38.09	36.97	37.13	37.13	12,474,900
19 Nov 2020	37.59	38.13	37.48	37.91	37.91	13,981,600
18 Nov 2020	38.09	39.30	37.89	37.91	37.91	21,199,200
17 Nov 2020	37.40	38.05	36.66	37.60	37.60	16,952,700
16 Nov 2020	38.43	38.65	37.24	38.00	38.00	25,376,600
13 Nov 2020	34.95	36.67	34.85	36.46	36.46	20,832,400
12 Nov 2020	34.09	35.55	34.02	34.38	34.38	21,676,300
11 Nov 2020	36.64	36.79	34.73	35.02	35.02	20,970,400
10 Nov 2020	36.10	37.17	35.69	37.04	37.04	28,449,400
09 Nov 2020	37.40	38.69	34.68	36.77	36.77	58,086,400
06 Nov 2020	31.67	31.84	31.03	31.42	31.42	11,821,100
05 Nov 2020	30.85	32.26	30.80	31.98	31.98	13,145,100
04 Nov 2020	30.91	31.31	30.11	30.43	30.43	12,348,500
03 Nov 2020	30.94	31.36	30.64	30.90	30.90	14,257,900
02 Nov 2020	30.62	30.63	29.67	30.22	30.22	14,200,900
30 Oct 2020	30.52	30.99	29.99	30.64	30.64	15,229,400
29 Oct 2020	29.46	30.91	29.34	30.76	30.76	16,962,300
28 Oct 2020	29.76	30.15	28.74	29.65	29.65	22,720,900
27 Oct 2020	31.75	32.06	30.69	30.71	30.71	13,442,000
26 Oct 2020	33.50	33.50	31.53	31.93	31.93	16,558,300
23 Oct 2020	33.52	34.04	32.90	34.00	34.00	15,247,300
22 Oct 2020	31.87	33.81	31.72	33.72	33.72	25,713,700
21 Oct 2020	31.89	31.94	31.37	31.50	31.50	11,292,300
20 Oct 2020	31.97	32.41	31.59	31.98	31.98	14,244,300
19 Oct 2020	31.70	32.27	31.31	31.50	31.50	14,588,700
16 Oct 2020	31.40	31.76	31.24	31.47	31.47	11,143,600
15 Oct 2020	31.38	31.46	30.69	31.34	31.34	11,922,300
14 Oct 2020	31.77	32.32	31.65	31.76	31.76	16,512,600
13 Oct 2020	31.90	32.39	31.48	31.77	31.77	22,421,200
12 Oct 2020	32.68	32.81	32.30	32.64	32.64	12,065,800
09 Oct 2020	32.71	33.27	32.29	32.81	32.81	16,730,600
08 Oct 2020	32.69	33.00	31.92	32.68	32.68	18,123,800
07 Oct 2020	32.22	32.36	31.64	32.15	32.15	15,416,600
06 Oct 2020	32.63	32.72	30.91	31.06	31.06	20,317,100
05 Oct 2020	32.35	32.43	31.52	32.00	32.00	14,807,100
02 Oct 2020	29.75	32.30	29.61	31.75	31.75	27,126,000
01 Oct 2020	30.99	31.36	30.58	31.10	31.10	12,501,900
30 Sep 2020	30.99	31.85	30.48	30.58	30.58	16,602,100
29 Sep 2020	31.10	31.11	30.30	30.61	30.61	14,785,600
28 Sep 2020	30.60	31.96	30.14	31.34	31.34	22,098,400
25 Sep 2020	28.82	29.79	28.78	29.78	29.78	21,831,500
24 Sep 2020	29.12	29.51	27.92	29.01	29.01	22,257,800
23 Sep 2020	30.44	31.03	29.49	29.56	29.56	17,358,100
22 Sep 2020	29.81	30.54	29.72	30.22	30.22	18,035,300
21 Sep 2020	31.16	31.20	29.42	29.82	29.82	34,449,900
18 Sep 2020	33.22	34.02	32.58	32.84	32.84	35,079,200
17 Sep 2020	33.97	35.07	33.64	33.96	33.96	26,014,800
16 Sep 2020	33.80	34.99	33.19	34.57	34.57	26,009,000
15 Sep 2020	33.20	34.48	33.10	33.51	33.51	22,656,400
14 Sep 2020	32.29	32.90	32.01	32.82	32.82	16,333,000
11 Sep 2020	31.81	32.13	31.34	31.70	31.70	14,344,100
10 Sep 2020	32.18	32.71	31.67	31.79	31.79	17,711,300
09 Sep 2020	32.17	32.44	31.32	31.76	31.76	19,362,700
08 Sep 2020	31.40	33.10	31.34	32.54	32.54	28,129,400
04 Sep 2020	31.79	32.37	30.61	31.77	31.77	25,878,700
03 Sep 2020	31.63	32.53	30.47	31.22	31.22	29,474,900
02 Sep 2020	30.40	31.30	30.14	31.14	31.14	16,307,700
01 Sep 2020	30.02	31.61	29.75	30.71	30.71	20,081,200
31 Aug 2020	31.81	32.01	30.80	30.85	30.85	18,262,700
28 Aug 2020	31.25	31.99	30.73	31.99	31.99	20,469,700
27 Aug 2020	30.81	32.21	30.62	30.82	30.82	31,795,200
26 Aug 2020	30.01	30.22	29.62	29.95	29.95	18,877,300
25 Aug 2020	30.00	30.28	29.33	30.10	30.10	31,001,900
24 Aug 2020	27.66	29.80	27.54	29.80	29.80	34,251,000
21 Aug 2020	27.56	27.86	27.17	27.27	27.27	10,897,500
20 Aug 2020	27.52	27.79	27.02	27.62	27.62	14,010,200
19 Aug 2020	27.75	29.12	27.56	27.67	27.67	21,082,100
18 Aug 2020	28.00	28.28	27.37	27.63	27.63	14,222,500
17 Aug 2020	29.04	29.04	27.76	28.02	28.02	14,569,000
14 Aug 2020	28.30	29.19	28.15	28.95	28.95	13,107,800
13 Aug 2020	28.60	29.58	28.49	28.70	28.70	15,767,700
12 Aug 2020	30.04	30.28	28.36	29.09	29.09	26,623,900
11 Aug 2020	30.79	30.82	29.43	29.64	29.64	37,293,000
10 Aug 2020	27.46	29.41	27.38	29.34	29.34	34,084,900
07 Aug 2020	26.70	27.20	26.47	27.18	27.18	15,227,400
06 Aug 2020	26.90	27.30	26.13	27.08	27.08	30,682,500
05 Aug 2020	26.22	27.04	25.75	26.47	26.47	29,661,100
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,848.80-39.40(-0.57%)

AUD/USD0.7364-0.0000(-0.00%)

ASX 2006,636.40-46.90(-0.70%)

Delta Air Lines, Inc. (DAL)

ALL ORDS
6,848.80
-39.40(-0.57%)

AUD/USD
0.7364
-0.0000(-0.00%)

ASX 200
6,636.40
-46.90(-0.70%)