Mail

DAL - Delta Air Lines, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 May 2020	24.62	25.60	24.37	25.21	25.21	50,099,170
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
13 Mar 2020	38.54	38.74	34.79	38.36	38.36	33,052,500
12 Mar 2020	37.47	38.78	33.46	33.71	33.71	36,331,900
11 Mar 2020	44.00	44.34	41.73	42.67	42.67	23,542,000
10 Mar 2020	45.57	45.88	41.46	45.47	45.47	28,693,300
09 Mar 2020	43.04	45.01	42.43	43.52	43.52	25,784,700
06 Mar 2020	43.47	46.93	42.87	45.89	45.89	25,809,300
05 Mar 2020	46.50	46.57	44.42	45.01	45.01	22,918,800
04 Mar 2020	47.50	48.64	46.02	48.50	48.50	20,381,800
03 Mar 2020	49.81	49.97	46.04	46.18	46.18	26,344,100
02 Mar 2020	46.22	47.25	44.33	47.16	47.16	20,098,700
28 Feb 2020	46.02	47.79	45.14	46.13	46.13	19,861,000
27 Feb 2020	46.72	50.98	45.03	48.19	48.19	21,937,800
26 Feb 2020	51.44	51.77	49.00	49.59	49.59	15,985,900
25 Feb 2020	54.54	54.71	50.75	50.89	50.89	15,836,500
24 Feb 2020	54.83	55.38	53.34	54.23	54.23	17,983,100
21 Feb 2020	57.96	58.02	56.87	57.87	57.87	6,295,600
20 Feb 2020	58.20	58.99	58.12	58.38	58.38	5,239,400
19 Feb 2020	58.49	58.58	58.03	58.51	58.51	4,399,900
19 Feb 2020	0.4025 Dividend
18 Feb 2020	58.87	59.47	58.41	58.72	58.32	5,690,600
14 Feb 2020	59.24	59.47	58.58	58.90	58.50	3,810,100
13 Feb 2020	58.75	59.21	58.35	59.13	58.72	4,353,100
12 Feb 2020	59.29	59.92	59.18	59.47	59.06	5,227,500
11 Feb 2020	58.10	59.10	57.97	58.66	58.26	4,566,500
10 Feb 2020	57.54	58.12	57.43	57.71	57.31	4,541,100
07 Feb 2020	57.96	58.25	57.52	57.92	57.52	3,836,800
06 Feb 2020	59.80	60.03	58.02	58.18	57.78	5,210,200
05 Feb 2020	58.97	59.30	58.60	58.89	58.49	6,067,000
04 Feb 2020	57.20	58.40	57.15	57.93	57.53	6,880,800
03 Feb 2020	56.20	57.25	56.00	56.04	55.66	7,499,000
31 Jan 2020	56.70	57.08	55.43	55.74	55.36	9,320,800
30 Jan 2020	55.65	57.18	55.65	57.10	56.71	5,980,700
29 Jan 2020	57.64	57.80	56.57	56.65	56.26	5,662,000
28 Jan 2020	57.55	57.97	56.75	57.48	57.09	6,343,700
27 Jan 2020	56.49	57.18	55.62	56.83	56.44	13,090,200
24 Jan 2020	60.10	60.21	57.84	58.81	58.41	10,989,500
23 Jan 2020	59.19	60.38	58.19	60.27	59.86	7,774,500
22 Jan 2020	60.63	60.72	59.56	59.64	59.23	7,096,400
21 Jan 2020	61.25	61.61	58.43	60.34	59.93	16,592,000
17 Jan 2020	62.13	62.48	61.87	62.03	61.60	5,770,000
16 Jan 2020	62.06	62.48	61.63	61.88	61.46	4,950,300
15 Jan 2020	61.54	61.94	61.03	61.62	61.20	7,953,400
14 Jan 2020	62.04	62.25	60.86	61.45	61.03	16,454,100
13 Jan 2020	59.03	59.70	59.03	59.49	59.08	8,414,200
10 Jan 2020	59.25	59.49	58.62	59.24	58.83	8,279,700
09 Jan 2020	59.26	59.47	58.58	58.96	58.56	5,336,700
08 Jan 2020	57.75	59.40	57.73	58.85	58.45	8,519,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...