Get the latest business, economy and property news, delivered straight to you.

Stay informed every day with Yahoo Finance's free Fully Briefed newsletter.

Delta Air Lines, Inc. (DAL)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

46.82-1.35 (-2.80%)

At close: 4:00PM EDT

47.15 +0.33 (0.70%)
Pre-market: 6:22AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Apr 2021	48.86	49.05	46.15	46.82	46.82	22,255,200
14 Apr 2021	49.07	49.50	47.92	48.17	48.17	12,520,400
13 Apr 2021	47.45	48.50	46.57	48.26	48.26	18,287,600
12 Apr 2021	49.06	49.14	48.17	48.82	48.82	11,070,300
09 Apr 2021	49.81	49.81	48.83	49.27	49.27	9,769,200
08 Apr 2021	49.75	50.21	49.14	49.81	49.81	13,546,900
07 Apr 2021	51.80	51.82	50.03	50.20	50.20	12,244,300
06 Apr 2021	50.70	51.81	50.54	51.65	51.65	14,652,500
05 Apr 2021	49.58	50.98	49.47	50.25	50.25	14,599,900
01 Apr 2021	48.59	49.21	48.28	48.83	48.83	9,570,000
31 Mar 2021	48.80	49.02	48.11	48.28	48.28	9,469,200
30 Mar 2021	47.70	49.04	47.42	48.90	48.90	10,787,500
29 Mar 2021	47.66	48.10	46.71	47.32	47.32	9,824,200
26 Mar 2021	47.50	47.94	46.56	47.66	47.66	12,350,500
25 Mar 2021	44.79	47.22	44.52	47.01	47.01	14,469,100
24 Mar 2021	46.54	47.40	45.56	45.61	45.61	12,120,800
23 Mar 2021	47.02	47.83	45.45	45.64	45.64	13,616,800
22 Mar 2021	48.53	48.62	47.75	47.97	47.97	10,911,100
19 Mar 2021	49.04	49.21	47.83	49.00	49.00	11,651,100
18 Mar 2021	50.08	50.98	48.93	49.18	49.18	13,410,100
17 Mar 2021	49.03	50.64	49.01	50.44	50.44	13,579,500
16 Mar 2021	51.04	51.14	49.03	49.39	49.39	14,239,700
15 Mar 2021	50.86	52.28	50.75	50.99	50.99	19,673,700
12 Mar 2021	48.35	49.86	48.08	49.83	49.83	15,879,700
11 Mar 2021	48.21	48.96	47.58	48.32	48.32	11,289,200
10 Mar 2021	47.65	48.58	47.16	47.80	47.80	10,712,700
09 Mar 2021	47.96	48.08	46.34	47.62	47.62	11,691,900
08 Mar 2021	46.93	48.22	46.70	47.88	47.88	17,257,900
05 Mar 2021	46.91	47.00	43.01	46.21	46.21	20,598,300
04 Mar 2021	48.32	48.41	45.32	46.96	46.96	17,985,200
03 Mar 2021	48.62	49.09	48.14	48.35	48.35	13,619,300
02 Mar 2021	48.10	48.68	47.38	48.23	48.23	11,527,400
01 Mar 2021	49.47	49.96	48.06	48.06	48.06	13,779,500
26 Feb 2021	47.70	49.14	47.28	47.94	47.94	14,824,400
25 Feb 2021	49.97	50.00	47.23	48.25	48.25	15,729,800
24 Feb 2021	48.93	50.20	48.62	49.60	49.60	17,020,900
23 Feb 2021	48.13	48.88	45.70	48.34	48.34	19,193,800
22 Feb 2021	46.75	48.93	46.47	47.74	47.74	21,573,500
19 Feb 2021	44.62	46.22	44.55	45.67	45.67	14,587,700
18 Feb 2021	43.80	44.55	43.37	44.38	44.38	8,747,800
17 Feb 2021	44.28	44.50	43.54	44.39	44.39	10,934,400
16 Feb 2021	43.99	44.81	43.78	44.65	44.65	13,775,500
12 Feb 2021	42.51	43.94	42.41	43.29	43.29	11,472,800
11 Feb 2021	42.70	43.14	42.00	42.72	42.72	8,537,500
10 Feb 2021	42.84	43.22	42.16	42.90	42.90	12,011,100
09 Feb 2021	42.96	42.96	41.81	42.51	42.51	10,432,100
08 Feb 2021	41.55	43.46	41.36	43.24	43.24	18,296,300
05 Feb 2021	41.38	41.40	40.75	41.15	41.15	10,087,700
04 Feb 2021	39.95	41.07	39.94	40.93	40.93	11,431,800
03 Feb 2021	38.87	39.90	38.70	39.78	39.78	12,416,000
02 Feb 2021	38.55	38.88	37.99	38.80	38.80	11,854,300
01 Feb 2021	38.35	38.44	37.42	37.82	37.82	10,332,900
29 Jan 2021	39.27	39.83	37.74	37.96	37.96	17,977,200
28 Jan 2021	39.55	40.37	38.99	40.08	40.08	21,654,000
27 Jan 2021	38.63	39.23	38.16	38.52	38.52	16,953,400
26 Jan 2021	39.26	39.64	38.98	39.32	39.32	10,599,400
25 Jan 2021	39.63	39.75	38.42	38.90	38.90	15,964,900
22 Jan 2021	40.00	40.27	39.81	40.00	40.00	11,310,100
21 Jan 2021	41.31	41.43	40.17	40.67	40.67	11,155,100
20 Jan 2021	40.69	41.77	40.50	41.62	41.62	11,335,700
19 Jan 2021	40.31	40.65	39.80	40.31	40.31	11,530,700
15 Jan 2021	41.67	41.67	39.96	39.98	39.98	15,465,500
14 Jan 2021	41.21	42.64	41.12	41.47	41.47	17,658,300
13 Jan 2021	40.01	40.74	39.63	40.45	40.45	10,852,500
12 Jan 2021	39.69	40.41	39.16	40.30	40.30	9,725,000
11 Jan 2021	39.08	39.99	38.90	39.41	39.41	11,754,900
08 Jan 2021	40.41	40.69	39.77	40.02	40.02	9,497,500
07 Jan 2021	40.45	40.95	40.21	40.23	40.23	9,136,300
06 Jan 2021	39.64	40.90	39.54	40.38	40.38	12,881,100
05 Jan 2021	38.49	40.09	38.45	39.55	39.55	12,317,200
04 Jan 2021	40.17	40.34	38.33	38.73	38.73	15,123,400
31 Dec 2020	40.30	40.74	39.76	40.21	40.21	8,705,700
30 Dec 2020	40.00	40.91	39.89	40.56	40.56	8,504,600
29 Dec 2020	40.84	40.84	39.90	40.03	40.03	8,142,800
28 Dec 2020	40.27	40.78	40.01	40.15	40.15	10,654,400
24 Dec 2020	40.42	40.44	39.60	39.73	39.73	5,176,400
23 Dec 2020	39.30	40.47	39.18	40.24	40.24	12,659,700
22 Dec 2020	40.43	40.49	38.84	38.94	38.94	13,461,200
21 Dec 2020	39.56	40.35	39.16	40.14	40.14	16,976,800
18 Dec 2020	40.88	41.03	40.28	40.68	40.68	14,312,400
17 Dec 2020	41.30	41.42	40.61	41.11	41.11	9,656,700
16 Dec 2020	41.75	41.81	40.66	41.08	41.08	11,010,600
15 Dec 2020	41.20	41.93	40.16	41.85	41.85	11,453,800
14 Dec 2020	42.25	42.38	40.67	40.69	40.69	12,445,200
11 Dec 2020	42.01	42.43	41.14	41.74	41.74	12,223,100
10 Dec 2020	41.16	42.75	41.07	42.62	42.62	10,680,700
09 Dec 2020	43.05	43.48	41.33	42.11	42.11	16,348,300
08 Dec 2020	41.95	42.88	41.77	42.41	42.41	11,530,300
07 Dec 2020	42.40	42.83	41.74	42.35	42.35	13,169,100
04 Dec 2020	43.20	43.49	42.07	42.36	42.36	18,453,400
03 Dec 2020	41.70	43.76	41.56	42.95	42.95	24,526,800
02 Dec 2020	39.81	41.28	39.06	41.07	41.07	12,937,300
01 Dec 2020	40.79	41.06	39.92	39.96	39.96	13,223,600
30 Nov 2020	40.53	41.05	39.35	40.25	40.25	16,732,600
27 Nov 2020	41.79	42.19	40.78	41.06	41.06	10,516,600
25 Nov 2020	40.80	41.49	40.05	41.29	41.29	14,588,900
24 Nov 2020	40.05	41.29	39.41	41.26	41.26	23,818,000
23 Nov 2020	37.80	38.85	37.43	38.79	38.79	14,802,900
20 Nov 2020	37.99	38.09	36.97	37.13	37.13	12,490,500
19 Nov 2020	37.59	38.13	37.48	37.91	37.91	13,981,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,325.80+8.30(+0.11%)

ASX 2007,063.50+4.90(+0.07%)

AUD/USD0.7756+0.0001(+0.02%)

Get the latest business, economy and property news, delivered straight to you.

Delta Air Lines, Inc. (DAL)

ALL ORDS
7,325.80
+8.30(+0.11%)

ASX 200
7,063.50
+4.90(+0.07%)

AUD/USD
0.7756
+0.0001(+0.02%)