Australia markets closed

Delta Air Lines, Inc. (DAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.67-0.63 (-1.64%)
At close: 04:00PM EDT
37.72 +0.05 (+0.13%)
Pre-market: 06:21AM EDT
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202338.3838.4237.5237.6737.677,754,200
21 Sept 202338.5838.9338.2138.3038.307,938,900
20 Sept 202339.7739.8738.7738.8838.887,000,200
19 Sept 202338.8739.5238.6439.4539.458,175,500
18 Sept 202339.5839.8338.7338.8938.898,517,700
15 Sept 202339.3040.1139.1139.9039.909,841,100
14 Sept 202340.2040.2838.9339.3339.3313,190,400
13 Sept 202339.5040.1039.2839.5539.5511,263,000
12 Sept 202340.9141.2540.6040.6940.696,840,000
11 Sept 202341.1041.1940.7340.8440.846,422,500
08 Sept 202341.1541.5040.7540.8240.828,049,900
07 Sept 202341.5041.6740.9741.1341.137,242,800
06 Sept 202341.4942.7141.4941.7141.717,535,200
05 Sept 202342.4842.5141.3141.7641.768,261,200
01 Sept 202343.1043.1942.3442.8642.865,199,300
31 Aug 202343.5443.5842.4342.8842.886,506,500
30 Aug 202343.7843.8543.2243.2343.235,511,900
29 Aug 202342.3744.0642.2443.7743.778,969,800
28 Aug 202341.7342.4441.7342.4142.414,454,500
25 Aug 202342.1042.1641.1441.7041.705,804,500
24 Aug 202342.0042.4841.7141.9041.905,478,200
23 Aug 202341.6142.4041.2642.2042.207,094,300
22 Aug 202342.0242.1641.2341.6141.614,249,600
21 Aug 202341.6941.8641.2341.7441.744,164,700
18 Aug 202341.3441.6341.1041.4941.496,281,100
17 Aug 202342.6742.7541.7241.7841.786,408,100
16 Aug 202343.0443.7542.5642.6742.675,617,100
15 Aug 202343.8844.0642.9643.0243.027,020,200
14 Aug 202344.0044.3443.7044.2344.236,363,300
11 Aug 202344.6044.6944.1044.1744.175,485,300
10 Aug 202345.4345.7144.4944.8644.866,926,200
09 Aug 202345.7446.0944.7545.0345.036,073,200
08 Aug 202344.6245.9444.6045.7945.795,892,100
07 Aug 202344.6945.4244.4945.2445.245,994,000
04 Aug 202344.4744.8144.2144.5944.597,241,400
03 Aug 202344.3244.6444.0244.1944.197,096,100
02 Aug 202344.9145.0844.6344.8044.807,641,900
01 Aug 202345.7445.7544.2645.4045.409,002,800
31 July 202345.8146.3345.7246.2646.267,190,000
28 July 202346.0646.1545.4945.7245.728,272,200
27 July 202346.0346.1645.3945.7545.758,835,300
26 July 202346.4446.7845.9746.4346.438,056,600
25 July 202346.6646.7945.4546.4446.4413,411,000
24 July 202348.1148.2547.3347.4847.489,434,100
21 July 202348.9049.1048.2948.5548.558,908,000
20 July 202348.1348.8047.7048.6948.6910,591,000
19 July 202348.1148.6247.9048.5548.559,050,800
18 July 202346.8148.3946.7248.3748.3711,647,000
17 July 202346.4947.1946.3246.8046.809,712,500
14 July 202347.7847.8245.9446.4946.4918,153,400
14 July 20230.1 Dividend
13 July 202349.7549.8147.2347.7147.6132,909,200
12 July 202348.7049.0447.8847.9547.8515,383,400
11 July 202348.5848.7948.0148.6648.569,937,300
10 July 202347.8348.6147.6648.4648.3610,141,000
07 July 202347.4948.3947.1547.8847.7814,595,500
06 July 202347.9948.4547.2447.3347.2315,081,900
05 July 202347.7248.8247.6648.5248.4210,488,400
03 July 202347.4448.1747.4447.9647.866,305,700
30 June 202346.6547.7346.4947.5447.4413,325,700
29 June 202346.7547.4146.2246.3146.2115,246,600
28 June 202346.2746.9146.0546.7146.6117,184,100
27 June 202343.6846.2743.3746.0945.9925,947,100
26 June 202342.8543.5842.6643.1443.0510,820,000
23 June 202342.2543.0042.0942.8642.7719,580,500
22 June 202342.6143.1042.4842.9442.857,195,500
21 June 202342.4943.0442.3642.7942.709,063,100
20 June 202342.4242.6442.1342.4842.3912,208,700
16 June 202342.8643.1642.5542.7942.7012,213,000
15 June 202341.7443.0241.6542.8842.7914,463,100
14 June 202341.7142.2341.4842.1942.1013,048,900
13 June 202340.3941.6540.2041.5641.4714,333,300
12 June 202339.5840.2239.5440.2040.1210,953,500
09 June 202339.1239.9039.0839.2839.2014,940,000
08 June 202338.2439.2138.2439.1139.0314,879,500
07 June 202337.8438.2637.6038.2338.1510,268,900
06 June 202336.6537.6736.6137.6437.565,744,700
05 June 202337.0837.2236.5537.1037.028,285,200
02 June 202336.9137.6436.6337.0136.938,924,900
01 June 202336.4236.8136.0036.3836.307,769,000
31 May 202336.8736.9235.8836.3336.259,972,100
30 May 202336.2936.9336.1036.2836.208,652,600
26 May 202335.7536.2535.7135.8935.816,703,600
25 May 202335.1035.8235.0335.7535.686,880,100
24 May 202335.5635.7434.5134.9334.868,803,900
23 May 202335.7436.6435.3135.9135.8310,602,100
22 May 202336.0736.3435.2135.4635.399,021,000
19 May 202335.9336.0035.0135.5935.528,997,500
18 May 202335.8936.1235.5435.8935.819,786,300
17 May 202334.3036.1834.2235.9335.8516,957,300
16 May 202333.6534.2433.3633.8233.758,646,700
15 May 202333.3533.7333.0633.7233.657,586,600
12 May 202333.3833.5532.8533.2333.168,929,900
11 May 202333.5533.6433.0133.2233.157,620,000
10 May 202334.6534.7333.1133.8033.739,025,300
09 May 202333.9434.4233.7034.2034.135,845,700
08 May 202334.2434.4333.7334.2034.138,726,300
05 May 202333.4434.1933.3233.9433.878,694,400
04 May 202333.9533.9832.6833.0833.0111,694,300
03 May 202334.5334.8134.0534.1334.0611,166,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...