DAL - Delta Air Lines, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 May 202024.6225.6024.3725.2125.2150,099,170
28 May 202026.2526.3624.9525.6625.6653,868,100
27 May 202027.6727.8524.7326.3226.3292,712,000
26 May 202024.4825.8724.2825.6525.6578,557,100
22 May 202023.2423.4022.2322.6922.6937,139,300
21 May 202022.7723.6822.6723.1623.1646,567,200
20 May 202022.3423.1022.1422.7222.7250,857,000
19 May 202022.5722.5721.3221.7621.7670,906,400
18 May 202020.9121.9420.5521.8621.8674,681,700
15 May 202018.9719.6518.6219.1919.1946,861,800
14 May 202018.8019.5417.5119.3819.3888,506,300
13 May 202020.9720.9719.0919.4119.4172,264,900
12 May 202022.1022.4021.0321.0321.0337,466,300
11 May 202022.1022.5121.5522.0122.0139,038,600
08 May 202022.3622.9222.0522.7222.7243,366,800
07 May 202021.0722.5021.0221.6821.6848,328,200
06 May 202021.7622.1020.7521.0021.0052,949,200
05 May 202023.0223.5021.5121.7121.7151,178,700
04 May 202021.1922.7920.5022.5722.5791,387,100
01 May 202024.9525.4023.7224.1224.1245,146,100
30 Apr 202026.7027.2325.5025.9125.9163,324,500
29 Apr 202025.6927.6025.5027.3227.3281,614,900
28 Apr 202023.0024.9022.6524.3424.3483,972,100
27 Apr 202022.8323.4422.0022.1622.1650,561,700
24 Apr 202022.5322.6821.7522.4122.4143,766,600
23 Apr 202022.6522.9622.4122.4822.4843,581,800
22 Apr 202023.8823.9421.6322.4722.4770,221,400
21 Apr 202023.0223.7722.8023.1023.1038,616,700
20 Apr 202023.4424.1222.9123.6423.6442,950,800
17 Apr 202024.1524.6123.5924.2724.2752,594,500
16 Apr 202023.7623.8022.6322.7822.7857,610,200
15 Apr 202024.9125.5023.3124.3524.3588,092,500
14 Apr 202023.9925.2923.8324.5424.5460,843,600
13 Apr 202024.9825.0622.0823.2523.2576,173,000
09 Apr 202025.4025.5323.3524.3924.3991,692,900
08 Apr 202023.0923.6422.5323.2323.2367,565,200
07 Apr 202025.2125.8521.9022.2522.2598,907,200
06 Apr 202022.3123.5020.7622.3222.3295,093,000
03 Apr 202023.0323.6521.7522.4822.4848,967,800
02 Apr 202023.9224.6522.5122.6822.6839,407,400
01 Apr 202026.5926.5923.6923.8723.8756,133,000
31 Mar 202029.3530.5328.4228.5328.5325,002,300
30 Mar 202028.4929.2926.0028.6728.6729,527,500
27 Mar 202030.7231.3229.0229.5529.5534,960,700
26 Mar 202032.6135.8930.4231.7031.7057,779,500
25 Mar 202031.4933.2827.4031.1031.1070,733,900
24 Mar 202026.2628.9824.5226.8926.8965,730,300
23 Mar 202022.1722.8320.6022.2222.2244,426,400
20 Mar 202023.1726.8521.2621.3521.3555,062,900
19 Mar 202023.3624.1520.0021.5121.5144,623,400
18 Mar 202029.7929.7919.1023.4923.4964,242,500
17 Mar 202036.2337.1930.6031.7431.7433,097,500
16 Mar 202032.8038.0831.2335.8135.8135,535,400
13 Mar 202038.5438.7434.7938.3638.3633,052,500
12 Mar 202037.4738.7833.4633.7133.7136,331,900
11 Mar 202044.0044.3441.7342.6742.6723,542,000
10 Mar 202045.5745.8841.4645.4745.4728,693,300
09 Mar 202043.0445.0142.4343.5243.5225,784,700
06 Mar 202043.4746.9342.8745.8945.8925,809,300
05 Mar 202046.5046.5744.4245.0145.0122,918,800
04 Mar 202047.5048.6446.0248.5048.5020,381,800
03 Mar 202049.8149.9746.0446.1846.1826,344,100
02 Mar 202046.2247.2544.3347.1647.1620,098,700
28 Feb 202046.0247.7945.1446.1346.1319,861,000
27 Feb 202046.7250.9845.0348.1948.1921,937,800
26 Feb 202051.4451.7749.0049.5949.5915,985,900
25 Feb 202054.5454.7150.7550.8950.8915,836,500
24 Feb 202054.8355.3853.3454.2354.2317,983,100
21 Feb 202057.9658.0256.8757.8757.876,295,600
20 Feb 202058.2058.9958.1258.3858.385,239,400
19 Feb 202058.4958.5858.0358.5158.514,399,900
19 Feb 20200.4025 Dividend
18 Feb 202058.8759.4758.4158.7258.325,690,600
14 Feb 202059.2459.4758.5858.9058.503,810,100
13 Feb 202058.7559.2158.3559.1358.724,353,100
12 Feb 202059.2959.9259.1859.4759.065,227,500
11 Feb 202058.1059.1057.9758.6658.264,566,500
10 Feb 202057.5458.1257.4357.7157.314,541,100
07 Feb 202057.9658.2557.5257.9257.523,836,800
06 Feb 202059.8060.0358.0258.1857.785,210,200
05 Feb 202058.9759.3058.6058.8958.496,067,000
04 Feb 202057.2058.4057.1557.9357.536,880,800
03 Feb 202056.2057.2556.0056.0455.667,499,000
31 Jan 202056.7057.0855.4355.7455.369,320,800
30 Jan 202055.6557.1855.6557.1056.715,980,700
29 Jan 202057.6457.8056.5756.6556.265,662,000
28 Jan 202057.5557.9756.7557.4857.096,343,700
27 Jan 202056.4957.1855.6256.8356.4413,090,200
24 Jan 202060.1060.2157.8458.8158.4110,989,500
23 Jan 202059.1960.3858.1960.2759.867,774,500
22 Jan 202060.6360.7259.5659.6459.237,096,400
21 Jan 202061.2561.6158.4360.3459.9316,592,000
17 Jan 202062.1362.4861.8762.0361.605,770,000
16 Jan 202062.0662.4861.6361.8861.464,950,300
15 Jan 202061.5461.9461.0361.6261.207,953,400
14 Jan 202062.0462.2560.8661.4561.0316,454,100
13 Jan 202059.0359.7059.0359.4959.088,414,200
10 Jan 202059.2559.4958.6259.2458.838,279,700
09 Jan 202059.2659.4758.5858.9658.565,336,700
08 Jan 202057.7559.4057.7358.8558.458,519,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...