DAL - Delta Air Lines, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 201953.1953.9953.1853.8353.836,966,400
17 Oct 201953.5253.7653.2553.3753.374,402,000
16 Oct 201953.7554.1353.0753.1753.175,532,800
15 Oct 201953.2153.9953.0153.6453.648,413,300
14 Oct 201952.0553.2051.9752.9952.996,631,900
11 Oct 201953.5053.7752.6452.9552.9510,935,000
10 Oct 201951.9553.2651.0753.1053.1022,703,500
09 Oct 201954.0154.4053.5953.9253.927,615,300
08 Oct 201953.0254.1052.8953.2053.208,039,400
07 Oct 201953.7554.1153.2453.3653.368,659,800
04 Oct 201952.8553.9652.6853.8153.816,620,900
03 Oct 201953.1253.8651.8152.8352.8314,346,800
02 Oct 201955.7455.7552.8754.3554.3513,770,400
01 Oct 201958.0558.6856.6557.0157.017,102,200
30 Sep 201958.5158.6957.5257.6057.605,208,200
27 Sep 201958.9759.3858.1658.2858.284,395,800
26 Sep 201958.1158.8157.9358.7858.783,795,400
25 Sep 201958.0458.4957.6858.3158.313,193,100
24 Sep 201958.6258.9157.5658.0058.005,047,700
23 Sep 201958.3158.6657.8458.0258.024,387,100
20 Sep 201958.8059.1858.4958.6358.636,139,400
19 Sep 201959.2559.2558.3158.6958.693,569,900
18 Sep 201959.4559.5058.6759.3159.314,075,600
17 Sep 201958.3159.7758.1659.3759.378,176,700
16 Sep 201958.0359.1357.2559.0759.079,556,400
13 Sep 201960.0060.5859.6160.0160.017,548,400
12 Sep 201958.7859.8958.7859.4459.445,188,700
11 Sep 201958.6259.1858.1458.7858.784,163,700
10 Sep 201958.0858.7257.8058.6458.644,409,600
09 Sep 201957.9858.4557.5658.1158.115,740,500
06 Sep 201958.7058.9657.8957.9857.985,741,100
05 Sep 201957.6658.9457.5558.1958.194,461,600
04 Sep 201957.6258.0456.7457.2357.234,939,600
03 Sep 201957.4457.9156.6557.2957.296,601,700
30 Aug 201958.1558.8657.5957.8657.864,268,300
29 Aug 201957.1258.1357.0657.8857.884,101,400
28 Aug 201955.8457.1755.8056.6856.685,264,100
27 Aug 201956.6356.6855.5756.1456.147,702,800
26 Aug 201956.7656.8755.9556.2856.283,414,500
23 Aug 201957.8258.0755.8456.2056.205,921,400
22 Aug 201958.1358.2857.4757.9657.963,436,400
21 Aug 201958.2558.5757.8558.0158.013,014,900
20 Aug 201958.0258.1757.5957.6857.682,513,700
19 Aug 201958.6859.0058.1458.1958.193,503,500
16 Aug 201957.4358.3657.2258.0458.044,226,100
15 Aug 201957.4757.7056.7857.1157.114,360,400
14 Aug 201957.9258.0656.7057.2357.237,662,800
13 Aug 201958.2059.9258.1758.8458.846,156,200
12 Aug 201959.0759.3058.2758.6658.664,788,300
09 Aug 201959.6960.1659.0759.5359.535,606,400
08 Aug 201959.9360.4559.4060.0360.035,414,000
07 Aug 201958.0259.5557.4359.2459.247,648,800
06 Aug 201958.4958.9058.0958.7958.794,704,500
05 Aug 201959.3759.3957.0357.8257.828,855,700
02 Aug 201959.9060.5359.4860.1360.133,739,500
01 Aug 201961.3161.7759.7760.3260.325,838,000
31 Jul 201962.5062.5360.6861.0461.047,229,600
30 Jul 201962.3162.6862.0962.6362.632,910,000
29 Jul 201961.9862.7261.8562.4662.464,972,200
26 Jul 201962.2562.6661.9162.1662.163,857,900
25 Jul 201962.7763.1361.8462.2362.235,351,700
24 Jul 201962.3963.4462.3863.1663.165,718,800
24 Jul 20190.4025 Dividend
23 Jul 201961.4563.1161.2763.0962.697,452,200
22 Jul 201961.4561.6361.0661.2960.904,786,300
19 Jul 201962.8663.0960.8660.9160.527,902,700
18 Jul 201961.7762.6661.6462.6662.264,482,200
17 Jul 201963.2363.2762.1962.2561.857,532,000
16 Jul 201961.8863.2661.7263.1662.7610,319,700
15 Jul 201961.5762.4161.3161.7061.315,889,000
12 Jul 201960.2362.2460.0261.6561.2610,045,700
11 Jul 201960.2560.7959.4760.1659.7812,695,600
10 Jul 201959.3459.6758.7659.4759.097,781,300
09 Jul 201959.5759.9958.5658.9658.587,870,200
08 Jul 201958.9059.6758.8459.3758.997,800,600
05 Jul 201959.1559.3957.8558.7058.335,896,900
03 Jul 201959.0059.6258.8959.1558.773,303,900
02 Jul 201958.6059.2258.0958.5458.176,837,100
01 Jul 201957.3057.9057.2557.7957.425,009,000
28 Jun 201956.8957.4256.7056.7556.398,034,800
27 Jun 201956.7557.4256.5056.8256.464,375,400
26 Jun 201956.0756.8155.8456.3856.024,437,700
25 Jun 201956.0556.7255.8655.9255.563,579,600
24 Jun 201956.1056.2355.6756.0755.712,896,000
21 Jun 201956.0056.8655.5655.9955.638,573,500
20 Jun 201956.8556.8855.3355.9755.615,055,700
19 Jun 201956.2856.5655.9556.3656.003,196,800
18 Jun 201955.9556.5255.4656.0355.673,642,500
17 Jun 201955.7855.9455.2655.6755.314,057,300
14 Jun 201956.5756.6355.7855.9955.634,382,500
13 Jun 201955.6957.2455.6756.5256.166,300,400
12 Jun 201955.0555.4854.9055.4555.103,856,200
11 Jun 201955.0255.3154.4854.8854.532,833,700
10 Jun 201955.5055.9054.6554.7354.383,312,900
07 Jun 201954.9255.8554.9255.0754.724,234,800
06 Jun 201955.0655.2254.3654.6954.346,192,000
05 Jun 201954.8555.2354.2454.9454.596,379,100
04 Jun 201952.8554.3752.8254.3153.967,619,300
03 Jun 201951.4852.7051.4152.1051.777,244,600
31 May 201952.4752.8051.3151.5051.175,615,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...