DAL - Delta Air Lines, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202028.5428.7327.6027.7227.7229,240,100
01 Jul 202029.0229.8527.4927.7027.7039,305,300
30 Jun 202028.3528.6627.6028.0528.0527,054,800
29 Jun 202027.2028.8226.5828.6128.6138,727,300
26 Jun 202028.0228.1026.2426.9126.9145,683,400
25 Jun 202026.5228.1626.2728.0128.0137,309,400
24 Jun 202028.7528.9926.9327.3427.3445,272,500
23 Jun 202029.5329.6528.7329.6429.6433,475,000
22 Jun 202029.0329.8428.5629.3129.3142,192,700
19 Jun 202031.5131.5229.0229.5129.5148,103,900
18 Jun 202029.8831.1529.6030.7930.7940,662,600
17 Jun 202030.8431.1630.0830.7230.7237,598,000
16 Jun 202032.6333.0230.6131.3031.3063,426,700
15 Jun 202028.3030.9728.0030.4630.4664,288,700
12 Jun 202029.8930.7428.7530.4330.4368,209,700
11 Jun 202026.6529.5726.6027.2027.2088,001,500
10 Jun 202032.2432.9929.7631.6431.6490,379,400
09 Jun 202034.5034.7332.6534.1734.1760,254,500
08 Jun 202036.6337.0835.3836.9736.9782,137,300
05 Jun 202037.2037.2433.4534.1634.16130,685,400
04 Jun 202030.2732.8129.2232.3832.38134,626,500
03 Jun 202027.0128.6026.7028.4728.4765,011,100
02 Jun 202026.6826.9825.9426.4126.4143,200,400
01 Jun 202025.3326.7625.0826.1726.1746,510,800
29 May 202024.6225.6124.3725.2125.2150,687,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...