Mail

DAL - Delta Air Lines, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Oct 2019	53.19	53.99	53.18	53.83	53.83	6,966,400
17 Oct 2019	53.52	53.76	53.25	53.37	53.37	4,402,000
16 Oct 2019	53.75	54.13	53.07	53.17	53.17	5,532,800
15 Oct 2019	53.21	53.99	53.01	53.64	53.64	8,413,300
14 Oct 2019	52.05	53.20	51.97	52.99	52.99	6,631,900
11 Oct 2019	53.50	53.77	52.64	52.95	52.95	10,935,000
10 Oct 2019	51.95	53.26	51.07	53.10	53.10	22,703,500
09 Oct 2019	54.01	54.40	53.59	53.92	53.92	7,615,300
08 Oct 2019	53.02	54.10	52.89	53.20	53.20	8,039,400
07 Oct 2019	53.75	54.11	53.24	53.36	53.36	8,659,800
04 Oct 2019	52.85	53.96	52.68	53.81	53.81	6,620,900
03 Oct 2019	53.12	53.86	51.81	52.83	52.83	14,346,800
02 Oct 2019	55.74	55.75	52.87	54.35	54.35	13,770,400
01 Oct 2019	58.05	58.68	56.65	57.01	57.01	7,102,200
30 Sep 2019	58.51	58.69	57.52	57.60	57.60	5,208,200
27 Sep 2019	58.97	59.38	58.16	58.28	58.28	4,395,800
26 Sep 2019	58.11	58.81	57.93	58.78	58.78	3,795,400
25 Sep 2019	58.04	58.49	57.68	58.31	58.31	3,193,100
24 Sep 2019	58.62	58.91	57.56	58.00	58.00	5,047,700
23 Sep 2019	58.31	58.66	57.84	58.02	58.02	4,387,100
20 Sep 2019	58.80	59.18	58.49	58.63	58.63	6,139,400
19 Sep 2019	59.25	59.25	58.31	58.69	58.69	3,569,900
18 Sep 2019	59.45	59.50	58.67	59.31	59.31	4,075,600
17 Sep 2019	58.31	59.77	58.16	59.37	59.37	8,176,700
16 Sep 2019	58.03	59.13	57.25	59.07	59.07	9,556,400
13 Sep 2019	60.00	60.58	59.61	60.01	60.01	7,548,400
12 Sep 2019	58.78	59.89	58.78	59.44	59.44	5,188,700
11 Sep 2019	58.62	59.18	58.14	58.78	58.78	4,163,700
10 Sep 2019	58.08	58.72	57.80	58.64	58.64	4,409,600
09 Sep 2019	57.98	58.45	57.56	58.11	58.11	5,740,500
06 Sep 2019	58.70	58.96	57.89	57.98	57.98	5,741,100
05 Sep 2019	57.66	58.94	57.55	58.19	58.19	4,461,600
04 Sep 2019	57.62	58.04	56.74	57.23	57.23	4,939,600
03 Sep 2019	57.44	57.91	56.65	57.29	57.29	6,601,700
30 Aug 2019	58.15	58.86	57.59	57.86	57.86	4,268,300
29 Aug 2019	57.12	58.13	57.06	57.88	57.88	4,101,400
28 Aug 2019	55.84	57.17	55.80	56.68	56.68	5,264,100
27 Aug 2019	56.63	56.68	55.57	56.14	56.14	7,702,800
26 Aug 2019	56.76	56.87	55.95	56.28	56.28	3,414,500
23 Aug 2019	57.82	58.07	55.84	56.20	56.20	5,921,400
22 Aug 2019	58.13	58.28	57.47	57.96	57.96	3,436,400
21 Aug 2019	58.25	58.57	57.85	58.01	58.01	3,014,900
20 Aug 2019	58.02	58.17	57.59	57.68	57.68	2,513,700
19 Aug 2019	58.68	59.00	58.14	58.19	58.19	3,503,500
16 Aug 2019	57.43	58.36	57.22	58.04	58.04	4,226,100
15 Aug 2019	57.47	57.70	56.78	57.11	57.11	4,360,400
14 Aug 2019	57.92	58.06	56.70	57.23	57.23	7,662,800
13 Aug 2019	58.20	59.92	58.17	58.84	58.84	6,156,200
12 Aug 2019	59.07	59.30	58.27	58.66	58.66	4,788,300
09 Aug 2019	59.69	60.16	59.07	59.53	59.53	5,606,400
08 Aug 2019	59.93	60.45	59.40	60.03	60.03	5,414,000
07 Aug 2019	58.02	59.55	57.43	59.24	59.24	7,648,800
06 Aug 2019	58.49	58.90	58.09	58.79	58.79	4,704,500
05 Aug 2019	59.37	59.39	57.03	57.82	57.82	8,855,700
02 Aug 2019	59.90	60.53	59.48	60.13	60.13	3,739,500
01 Aug 2019	61.31	61.77	59.77	60.32	60.32	5,838,000
31 Jul 2019	62.50	62.53	60.68	61.04	61.04	7,229,600
30 Jul 2019	62.31	62.68	62.09	62.63	62.63	2,910,000
29 Jul 2019	61.98	62.72	61.85	62.46	62.46	4,972,200
26 Jul 2019	62.25	62.66	61.91	62.16	62.16	3,857,900
25 Jul 2019	62.77	63.13	61.84	62.23	62.23	5,351,700
24 Jul 2019	62.39	63.44	62.38	63.16	63.16	5,718,800
24 Jul 2019	0.4025 Dividend
23 Jul 2019	61.45	63.11	61.27	63.09	62.69	7,452,200
22 Jul 2019	61.45	61.63	61.06	61.29	60.90	4,786,300
19 Jul 2019	62.86	63.09	60.86	60.91	60.52	7,902,700
18 Jul 2019	61.77	62.66	61.64	62.66	62.26	4,482,200
17 Jul 2019	63.23	63.27	62.19	62.25	61.85	7,532,000
16 Jul 2019	61.88	63.26	61.72	63.16	62.76	10,319,700
15 Jul 2019	61.57	62.41	61.31	61.70	61.31	5,889,000
12 Jul 2019	60.23	62.24	60.02	61.65	61.26	10,045,700
11 Jul 2019	60.25	60.79	59.47	60.16	59.78	12,695,600
10 Jul 2019	59.34	59.67	58.76	59.47	59.09	7,781,300
09 Jul 2019	59.57	59.99	58.56	58.96	58.58	7,870,200
08 Jul 2019	58.90	59.67	58.84	59.37	58.99	7,800,600
05 Jul 2019	59.15	59.39	57.85	58.70	58.33	5,896,900
03 Jul 2019	59.00	59.62	58.89	59.15	58.77	3,303,900
02 Jul 2019	58.60	59.22	58.09	58.54	58.17	6,837,100
01 Jul 2019	57.30	57.90	57.25	57.79	57.42	5,009,000
28 Jun 2019	56.89	57.42	56.70	56.75	56.39	8,034,800
27 Jun 2019	56.75	57.42	56.50	56.82	56.46	4,375,400
26 Jun 2019	56.07	56.81	55.84	56.38	56.02	4,437,700
25 Jun 2019	56.05	56.72	55.86	55.92	55.56	3,579,600
24 Jun 2019	56.10	56.23	55.67	56.07	55.71	2,896,000
21 Jun 2019	56.00	56.86	55.56	55.99	55.63	8,573,500
20 Jun 2019	56.85	56.88	55.33	55.97	55.61	5,055,700
19 Jun 2019	56.28	56.56	55.95	56.36	56.00	3,196,800
18 Jun 2019	55.95	56.52	55.46	56.03	55.67	3,642,500
17 Jun 2019	55.78	55.94	55.26	55.67	55.31	4,057,300
14 Jun 2019	56.57	56.63	55.78	55.99	55.63	4,382,500
13 Jun 2019	55.69	57.24	55.67	56.52	56.16	6,300,400
12 Jun 2019	55.05	55.48	54.90	55.45	55.10	3,856,200
11 Jun 2019	55.02	55.31	54.48	54.88	54.53	2,833,700
10 Jun 2019	55.50	55.90	54.65	54.73	54.38	3,312,900
07 Jun 2019	54.92	55.85	54.92	55.07	54.72	4,234,800
06 Jun 2019	55.06	55.22	54.36	54.69	54.34	6,192,000
05 Jun 2019	54.85	55.23	54.24	54.94	54.59	6,379,100
04 Jun 2019	52.85	54.37	52.82	54.31	53.96	7,619,300
03 Jun 2019	51.48	52.70	51.41	52.10	51.77	7,244,600
31 May 2019	52.47	52.80	51.31	51.50	51.17	5,615,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...