DAL - Delta Air Lines, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Jul. 201961.8863.1161.8062.8562.854,349,328
15 Jul. 201961.5762.4161.3161.7061.705,889,000
12 Jul. 201960.2362.2460.0261.6561.6510,045,700
11 Jul. 201960.2560.7959.4760.1660.1612,695,600
10 Jul. 201959.3459.6758.7659.4759.477,781,300
09 Jul. 201959.5759.9958.5658.9658.967,870,200
08 Jul. 201958.9059.6758.8459.3759.377,800,600
05 Jul. 201959.1559.3957.8558.7058.705,896,900
03 Jul. 201959.0059.6258.8959.1559.153,303,900
02 Jul. 201958.6059.2258.0958.5458.546,837,100
01 Jul. 201957.3057.9057.2557.7957.795,020,600
28 Jun. 201956.8957.4256.7056.7556.758,034,800
27 Jun. 201956.7557.4256.5056.8256.824,375,400
26 Jun. 201956.0756.8155.8456.3856.384,437,700
25 Jun. 201956.0556.7255.8655.9255.923,579,600
24 Jun. 201956.1056.2355.6756.0756.072,896,000
21 Jun. 201956.0056.8655.5655.9955.998,573,500
20 Jun. 201956.8556.8855.3355.9755.975,055,700
19 Jun. 201956.2856.5655.9556.3656.363,196,800
18 Jun. 201955.9556.5255.4656.0356.033,642,500
17 Jun. 201955.7855.9455.2655.6755.674,057,300
14 Jun. 201956.5756.6355.7855.9955.994,382,500
13 Jun. 201955.6957.2455.6756.5256.526,300,400
12 Jun. 201955.0555.4854.9055.4555.453,856,200
11 Jun. 201955.0255.3154.4854.8854.882,833,700
10 Jun. 201955.5055.9054.6554.7354.733,312,900
07 Jun. 201954.9255.8554.9255.0755.074,234,800
06 Jun. 201955.0655.2254.3654.6954.696,192,000
05 Jun. 201954.8555.2354.2454.9454.946,379,100
04 Jun. 201952.8554.3752.8254.3154.317,619,300
03 Jun. 201951.4852.7051.4152.1052.107,244,600
31 May 201952.4752.8051.3151.5051.505,615,100
30 May 201953.3853.8052.8753.0353.033,775,200
29 May 201953.7553.7552.8153.2153.213,929,600
28 May 201954.1454.6353.8753.8853.883,454,100
24 May 201954.4254.6253.7154.1254.122,502,800
23 May 201953.6554.9553.2454.0054.005,278,900
22 May 201954.4954.8453.8954.0654.063,616,700
21 May 201954.6855.0354.5954.8354.832,816,800
20 May 201954.0054.6753.7554.2854.283,722,800
17 May 201954.7655.5454.4954.8954.893,969,900
16 May 201955.1455.9655.1455.3855.382,731,400
15 May 201954.5855.3754.0955.0555.052,998,900
14 May 201954.9055.6354.7555.2555.252,463,400
13 May 201955.4455.5254.0754.8054.805,223,700
10 May 201956.2556.8755.0656.6256.623,737,800
09 May 201956.1456.7355.6956.5956.595,003,500
08 May 201956.7757.0856.1856.4556.453,641,400
07 May 201957.2557.5056.3357.1757.174,784,800
06 May 201956.9857.9756.7457.7357.734,105,400
03 May 201957.7358.1457.5257.8057.804,673,000
02 May 201957.3258.0857.2557.6657.663,426,100
01 May 201958.2058.5157.1157.1857.185,629,800
01 May 20190.35 Dividend
30 Apr. 201957.8258.5757.7658.2957.944,030,300
29 Apr. 201957.2457.9057.0557.7357.383,215,500
26 Apr. 201956.5657.4756.4857.1156.773,714,100
25 Apr. 201957.8458.4856.3856.7156.375,557,400
24 Apr. 201958.2458.5357.8057.8557.503,275,200
23 Apr. 201957.6658.4157.6658.2457.894,593,000
22 Apr. 201957.7957.9757.2857.7557.404,043,900
18 Apr. 201958.5058.5858.0258.1757.824,108,100
17 Apr. 201958.8558.9958.0958.4358.084,987,600
16 Apr. 201957.6658.1257.6558.1157.763,970,200
15 Apr. 201958.0058.4957.3757.4557.115,327,000
12 Apr. 201958.8358.8457.5558.0557.707,693,900
11 Apr. 201957.9558.8457.8258.3958.048,452,400
10 Apr. 201958.9758.9756.7757.8657.5114,398,200
09 Apr. 201957.2057.4456.7856.9556.619,581,600
08 Apr. 201957.5057.9056.9157.7157.367,921,600
05 Apr. 201957.4458.2057.3357.7357.386,918,300
04 Apr. 201957.4657.6756.3757.2256.888,998,000
03 Apr. 201955.9657.5755.8157.0056.6613,277,600
02 Apr. 201954.5355.9453.9255.3355.0015,920,700
01 Apr. 201951.8252.3351.5252.1851.878,501,400
29 Mar. 201950.7351.7550.3851.6551.349,162,100
28 Mar. 201950.1150.6549.9050.3250.026,600,100
27 Mar. 201949.0550.5348.9849.9749.677,907,200
26 Mar. 201949.3649.6348.6849.0948.805,321,500
25 Mar. 201949.6050.0448.9749.0348.746,454,000
22 Mar. 201950.0450.2449.5249.7649.465,896,200
21 Mar. 201949.7150.6149.7050.3050.005,128,700
20 Mar. 201950.8950.8949.7749.8749.577,753,000
19 Mar. 201950.9951.3950.8250.9650.655,606,600
18 Mar. 201951.0751.2550.5350.7450.446,415,200
15 Mar. 201951.2951.4750.9851.1950.888,192,400
14 Mar. 201951.3852.0850.8450.9450.638,048,800
13 Mar. 201950.9851.0950.0851.0250.7110,536,300
12 Mar. 201951.1951.3250.0250.6750.378,073,900
11 Mar. 201949.8051.2949.7751.1250.818,868,100
08 Mar. 201949.2549.6048.9249.5949.298,570,100
07 Mar. 201949.5149.8048.7649.5949.298,183,600
06 Mar. 201949.8150.2849.4449.7149.418,702,600
05 Mar. 201950.0350.4949.4149.7249.429,800,700
04 Mar. 201949.0449.5748.4348.7948.5010,194,100
01 Mar. 201949.3749.7348.2248.9648.6711,393,900
28 Feb. 201950.0950.1749.5449.5849.289,483,800
28 Feb. 20190.35 Dividend
27 Feb. 201950.9751.0349.9550.4349.789,041,600
26 Feb. 201951.4051.9651.0851.1250.466,826,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...