News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Delta Air Lines, Inc. (DAL)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

30.62

+0.10

(+0.33%)

At close: 04:00PM EDT

30.59

-0.03

(-0.10%)

Pre-market:

08:09AM EDT

Time period:

07 Oct 2021 - 07 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Oct 2022	30.29	30.92	30.15	30.62	30.62	10,686,200
05 Oct 2022	30.00	30.75	29.80	30.52	30.52	8,523,000
04 Oct 2022	29.25	30.82	29.25	30.75	30.75	16,308,100
03 Oct 2022	27.98	28.50	27.20	28.26	28.26	11,053,600
30 Sept 2022	28.12	28.59	27.89	28.06	28.06	9,618,700
29 Sept 2022	28.87	28.93	28.08	28.44	28.44	11,040,300
28 Sept 2022	28.50	29.64	28.26	29.49	29.49	10,325,700
27 Sept 2022	28.61	28.93	27.80	28.50	28.50	13,177,600
26 Sept 2022	28.94	29.13	28.02	28.02	28.02	12,130,600
23 Sept 2022	29.39	29.58	28.48	29.02	29.02	12,867,400
22 Sept 2022	31.12	31.20	29.73	29.96	29.96	11,105,300
21 Sept 2022	32.40	32.46	31.08	31.16	31.16	13,704,400
20 Sept 2022	32.86	33.27	32.26	32.75	32.75	7,618,900
19 Sept 2022	31.94	33.11	31.83	32.94	32.94	8,929,700
16 Sept 2022	32.72	32.82	31.79	32.11	32.11	13,815,800
15 Sept 2022	32.47	33.74	32.45	33.28	33.28	11,539,700
14 Sept 2022	31.59	32.69	30.82	32.66	32.66	11,048,000
13 Sept 2022	32.03	32.37	31.59	31.74	31.74	9,508,100
12 Sept 2022	33.00	33.45	32.72	33.15	33.15	8,295,100
09 Sept 2022	32.43	32.76	32.24	32.66	32.66	10,958,900
08 Sept 2022	31.72	32.49	31.55	32.12	32.12	11,085,400
07 Sept 2022	31.29	32.34	31.27	32.23	32.23	9,035,900
06 Sept 2022	31.34	31.65	30.66	31.19	31.19	7,630,800
02 Sept 2022	31.44	31.83	30.70	30.94	30.94	8,626,500
01 Sept 2022	30.65	31.14	29.94	31.09	31.09	8,572,700
31 Aug 2022	31.97	32.02	31.06	31.07	31.07	7,450,000
30 Aug 2022	32.25	32.45	31.47	31.72	31.72	7,506,400
29 Aug 2022	32.20	32.35	31.85	32.03	32.03	8,758,400
26 Aug 2022	33.95	34.26	32.65	32.68	32.68	6,917,100
25 Aug 2022	33.58	34.16	33.52	33.99	33.99	6,785,000
24 Aug 2022	32.88	33.41	32.67	33.31	33.31	5,742,000
23 Aug 2022	32.39	33.02	32.27	32.87	32.87	7,974,300
22 Aug 2022	32.50	32.50	31.85	32.38	32.38	9,246,500
19 Aug 2022	33.88	34.06	33.06	33.25	33.25	9,874,900
18 Aug 2022	34.53	34.61	34.03	34.49	34.49	5,687,500
17 Aug 2022	34.77	34.92	34.06	34.54	34.54	7,976,000
16 Aug 2022	35.08	35.79	34.71	35.34	35.34	8,757,400
15 Aug 2022	34.59	35.48	34.48	35.00	35.00	9,042,000
12 Aug 2022	34.38	34.60	34.08	34.50	34.50	7,142,000
11 Aug 2022	34.50	34.79	33.85	33.96	33.96	7,598,700
10 Aug 2022	34.19	34.53	33.89	33.93	33.93	10,465,700
09 Aug 2022	33.50	33.60	32.73	33.21	33.21	7,179,800
08 Aug 2022	33.29	34.11	33.28	33.75	33.75	9,526,900
05 Aug 2022	32.90	33.40	32.78	32.94	32.94	7,722,900
04 Aug 2022	33.21	33.60	32.92	33.33	33.33	7,573,300
03 Aug 2022	32.20	33.32	32.08	33.25	33.25	11,895,100
02 Aug 2022	31.73	32.43	31.29	31.82	31.82	10,132,600
01 Aug 2022	31.78	32.30	31.25	32.23	32.23	10,517,300
29 July 2022	31.59	32.03	31.44	31.80	31.80	8,355,200
28 July 2022	31.28	31.72	30.59	31.70	31.70	10,672,100
27 July 2022	31.30	31.65	30.74	31.50	31.50	10,281,300
26 July 2022	30.95	31.21	30.57	30.64	30.64	8,764,800
25 July 2022	31.33	31.51	30.72	31.41	31.41	9,314,600
22 July 2022	32.30	32.48	31.29	31.35	31.35	11,256,400
21 July 2022	31.88	32.15	31.29	31.96	31.96	15,522,200
20 July 2022	32.57	33.08	32.14	32.85	32.85	12,200,800
19 July 2022	31.81	32.73	31.81	32.60	32.60	15,847,500
18 July 2022	31.20	31.99	31.06	31.14	31.14	19,675,900
15 July 2022	30.15	30.44	29.54	30.09	30.09	13,055,100
14 July 2022	29.31	30.40	29.10	29.77	29.77	18,983,900
13 July 2022	28.95	29.75	28.35	29.70	29.70	38,475,800
12 July 2022	29.41	31.54	29.27	31.09	31.09	22,841,200
11 July 2022	29.57	30.01	29.17	29.29	29.29	12,059,500
08 July 2022	29.93	30.43	29.49	29.72	29.72	9,632,300
07 July 2022	29.88	30.20	29.43	29.91	29.91	9,484,100
06 July 2022	29.56	30.20	29.18	29.53	29.53	10,289,600
05 July 2022	28.62	29.83	28.14	29.82	29.82	15,811,300
01 July 2022	29.23	29.73	28.67	29.52	29.52	11,374,200
30 June 2022	28.92	29.22	28.10	28.97	28.97	16,394,800
29 June 2022	29.97	30.01	29.21	29.64	29.64	13,101,500
28 June 2022	31.00	32.24	30.28	30.33	30.33	14,358,200
27 June 2022	31.33	31.40	30.34	30.44	30.44	12,782,900
24 June 2022	29.52	31.29	29.52	31.20	31.20	16,949,600
23 June 2022	29.89	30.12	28.79	29.56	29.56	15,793,200
22 June 2022	29.92	30.49	29.60	30.00	30.00	16,042,000
21 June 2022	30.80	30.96	29.76	30.05	30.05	15,125,900
17 June 2022	29.72	30.48	28.76	30.26	30.26	28,391,100
16 June 2022	30.67	30.88	29.21	29.58	29.58	20,696,200
15 June 2022	32.02	32.74	31.35	31.96	31.96	20,995,200
14 June 2022	32.60	32.77	30.86	31.38	31.38	20,521,200
13 June 2022	34.00	34.10	32.01	32.21	32.21	20,879,100
10 June 2022	36.00	37.10	35.00	35.12	35.12	19,434,400
09 June 2022	38.10	38.21	36.71	36.75	36.75	11,976,600
08 June 2022	38.84	39.53	38.17	38.22	38.22	9,643,000
07 June 2022	38.37	39.79	38.25	39.74	39.74	9,604,700
06 June 2022	39.00	39.29	38.31	39.00	39.00	12,330,400
03 June 2022	39.20	39.42	38.06	38.54	38.54	14,804,300
02 June 2022	39.40	40.29	39.22	39.99	39.99	13,761,600
01 June 2022	42.13	42.30	39.23	39.54	39.54	17,573,200
31 May 2022	40.71	42.45	40.58	41.69	41.69	14,691,200
27 May 2022	41.00	42.23	41.00	42.23	42.23	10,730,600
26 May 2022	39.13	41.24	39.00	40.83	40.83	15,248,300
25 May 2022	37.08	38.69	37.03	38.60	38.60	10,436,800
24 May 2022	38.82	38.95	36.78	37.22	37.22	10,856,500
23 May 2022	39.38	39.99	38.72	39.52	39.52	9,005,200
20 May 2022	39.90	40.05	37.64	38.64	38.64	10,687,600
19 May 2022	38.75	39.92	38.65	39.24	39.24	9,564,300
18 May 2022	40.31	40.83	39.01	39.31	39.31	11,216,900
17 May 2022	39.85	40.82	39.21	40.72	40.72	13,594,300
16 May 2022	38.32	39.00	38.11	38.17	38.17	11,062,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,976.10-57.40(-0.82%)

ASX 2006,762.80-54.70(-0.80%)

AUD/USD0.6418+0.0003(+0.05%)

OIL89.70+1.25(+1.41%)

GOLD1,716.50-4.30(-0.25%)

BTC-AUD31,191.34-577.87(-1.82%)

News that makes you smarter and richer... For free.

Delta Air Lines, Inc. (DAL)

ALL ORDS
6,976.10
-57.40(-0.82%)

ASX 200
6,762.80
-54.70(-0.80%)

AUD/USD
0.6418
+0.0003(+0.05%)

OIL
89.70
+1.25(+1.41%)

GOLD
1,716.50
-4.30(-0.25%)

BTC-AUD
31,191.34
-577.87(-1.82%)