DAL - Delta Air Lines, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Mar 2020------
27 Mar 202030.7231.3229.0229.5529.5534,862,700
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 202046.7250.9845.0348.1948.1921,949,100
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
07 Jan 202057.9158.0757.4757.6157.225,563,000
06 Jan 202056.9957.7656.6657.6657.265,504,300
03 Jan 202057.5058.1256.9158.0657.669,078,100
02 Jan 202058.9359.3958.4559.0458.644,459,200
31 Dec 201958.4958.7358.3458.4858.082,917,300
30 Dec 201959.2559.3058.2458.6658.263,779,300
27 Dec 201959.6359.6558.7959.0858.683,538,600
26 Dec 201959.4859.7259.2659.5659.152,464,400
24 Dec 201959.6659.7259.1659.3958.981,076,000
23 Dec 201959.1759.9259.0359.4459.033,648,100
20 Dec 201959.5559.5858.9258.9758.576,025,700
19 Dec 201958.6259.2458.4259.1458.734,455,700
18 Dec 201959.4959.6458.4558.5858.185,026,900
17 Dec 201958.4259.3058.3358.6958.296,663,200
16 Dec 201957.1758.4957.1558.4258.027,460,700
13 Dec 201956.7957.2956.4356.7356.344,440,400
12 Dec 201955.9157.4955.6156.6956.308,868,000
11 Dec 201955.4055.5254.9555.0854.705,544,300
10 Dec 201955.8056.3755.4355.5355.154,871,900
09 Dec 201955.9956.1555.6555.8055.424,057,000
06 Dec 201956.4456.6056.1256.1455.764,568,200
05 Dec 201956.3956.4155.7055.8855.503,899,900
04 Dec 201955.9556.5755.7656.0655.684,760,100
03 Dec 201955.8956.0054.5455.6255.246,871,700
02 Dec 201957.2557.6556.7256.7556.365,628,200
29 Nov 201957.1557.8557.0157.3156.922,653,600
27 Nov 201957.5357.5856.6857.0756.684,062,500
26 Nov 201956.3257.4856.2557.4657.074,888,100
25 Nov 201956.3956.6955.6956.3555.966,822,400
22 Nov 201955.5756.1355.1256.1155.739,648,200
21 Nov 201955.7455.9955.2655.3154.935,021,000
20 Nov 201956.8056.8555.2855.6755.297,383,600
19 Nov 201957.3557.4956.7057.0756.684,704,900
18 Nov 201956.7857.0956.4957.0856.693,788,400
15 Nov 201956.8957.2356.8256.8556.464,350,100
14 Nov 201956.2756.7556.0756.5556.163,763,900
13 Nov 201956.7456.8856.3056.5056.114,110,600
12 Nov 201957.5957.6957.0457.2256.834,424,700
11 Nov 201957.2657.5257.0957.2156.823,811,600
08 Nov 201957.4857.6657.0357.5857.194,821,000
07 Nov 201957.9258.4357.5857.6657.267,754,400
06 Nov 201957.5057.6057.0457.5857.195,120,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...