Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	38.38	38.42	37.52	37.67	37.67	7,754,200
21 Sept 2023	38.58	38.93	38.21	38.30	38.30	7,938,900
20 Sept 2023	39.77	39.87	38.77	38.88	38.88	7,000,200
19 Sept 2023	38.87	39.52	38.64	39.45	39.45	8,175,500
18 Sept 2023	39.58	39.83	38.73	38.89	38.89	8,517,700
15 Sept 2023	39.30	40.11	39.11	39.90	39.90	9,841,100
14 Sept 2023	40.20	40.28	38.93	39.33	39.33	13,190,400
13 Sept 2023	39.50	40.10	39.28	39.55	39.55	11,263,000
12 Sept 2023	40.91	41.25	40.60	40.69	40.69	6,840,000
11 Sept 2023	41.10	41.19	40.73	40.84	40.84	6,422,500
08 Sept 2023	41.15	41.50	40.75	40.82	40.82	8,049,900
07 Sept 2023	41.50	41.67	40.97	41.13	41.13	7,242,800
06 Sept 2023	41.49	42.71	41.49	41.71	41.71	7,535,200
05 Sept 2023	42.48	42.51	41.31	41.76	41.76	8,261,200
01 Sept 2023	43.10	43.19	42.34	42.86	42.86	5,199,300
31 Aug 2023	43.54	43.58	42.43	42.88	42.88	6,506,500
30 Aug 2023	43.78	43.85	43.22	43.23	43.23	5,511,900
29 Aug 2023	42.37	44.06	42.24	43.77	43.77	8,969,800
28 Aug 2023	41.73	42.44	41.73	42.41	42.41	4,454,500
25 Aug 2023	42.10	42.16	41.14	41.70	41.70	5,804,500
24 Aug 2023	42.00	42.48	41.71	41.90	41.90	5,478,200
23 Aug 2023	41.61	42.40	41.26	42.20	42.20	7,094,300
22 Aug 2023	42.02	42.16	41.23	41.61	41.61	4,249,600
21 Aug 2023	41.69	41.86	41.23	41.74	41.74	4,164,700
18 Aug 2023	41.34	41.63	41.10	41.49	41.49	6,281,100
17 Aug 2023	42.67	42.75	41.72	41.78	41.78	6,408,100
16 Aug 2023	43.04	43.75	42.56	42.67	42.67	5,617,100
15 Aug 2023	43.88	44.06	42.96	43.02	43.02	7,020,200
14 Aug 2023	44.00	44.34	43.70	44.23	44.23	6,363,300
11 Aug 2023	44.60	44.69	44.10	44.17	44.17	5,485,300
10 Aug 2023	45.43	45.71	44.49	44.86	44.86	6,926,200
09 Aug 2023	45.74	46.09	44.75	45.03	45.03	6,073,200
08 Aug 2023	44.62	45.94	44.60	45.79	45.79	5,892,100
07 Aug 2023	44.69	45.42	44.49	45.24	45.24	5,994,000
04 Aug 2023	44.47	44.81	44.21	44.59	44.59	7,241,400
03 Aug 2023	44.32	44.64	44.02	44.19	44.19	7,096,100
02 Aug 2023	44.91	45.08	44.63	44.80	44.80	7,641,900
01 Aug 2023	45.74	45.75	44.26	45.40	45.40	9,002,800
31 July 2023	45.81	46.33	45.72	46.26	46.26	7,190,000
28 July 2023	46.06	46.15	45.49	45.72	45.72	8,272,200
27 July 2023	46.03	46.16	45.39	45.75	45.75	8,835,300
26 July 2023	46.44	46.78	45.97	46.43	46.43	8,056,600
25 July 2023	46.66	46.79	45.45	46.44	46.44	13,411,000
24 July 2023	48.11	48.25	47.33	47.48	47.48	9,434,100
21 July 2023	48.90	49.10	48.29	48.55	48.55	8,908,000
20 July 2023	48.13	48.80	47.70	48.69	48.69	10,591,000
19 July 2023	48.11	48.62	47.90	48.55	48.55	9,050,800
18 July 2023	46.81	48.39	46.72	48.37	48.37	11,647,000
17 July 2023	46.49	47.19	46.32	46.80	46.80	9,712,500
14 July 2023	47.78	47.82	45.94	46.49	46.49	18,153,400
14 July 2023	0.1 Dividend
13 July 2023	49.75	49.81	47.23	47.71	47.61	32,909,200
12 July 2023	48.70	49.04	47.88	47.95	47.85	15,383,400
11 July 2023	48.58	48.79	48.01	48.66	48.56	9,937,300
10 July 2023	47.83	48.61	47.66	48.46	48.36	10,141,000
07 July 2023	47.49	48.39	47.15	47.88	47.78	14,595,500
06 July 2023	47.99	48.45	47.24	47.33	47.23	15,081,900
05 July 2023	47.72	48.82	47.66	48.52	48.42	10,488,400
03 July 2023	47.44	48.17	47.44	47.96	47.86	6,305,700
30 June 2023	46.65	47.73	46.49	47.54	47.44	13,325,700
29 June 2023	46.75	47.41	46.22	46.31	46.21	15,246,600
28 June 2023	46.27	46.91	46.05	46.71	46.61	17,184,100
27 June 2023	43.68	46.27	43.37	46.09	45.99	25,947,100
26 June 2023	42.85	43.58	42.66	43.14	43.05	10,820,000
23 June 2023	42.25	43.00	42.09	42.86	42.77	19,580,500
22 June 2023	42.61	43.10	42.48	42.94	42.85	7,195,500
21 June 2023	42.49	43.04	42.36	42.79	42.70	9,063,100
20 June 2023	42.42	42.64	42.13	42.48	42.39	12,208,700
16 June 2023	42.86	43.16	42.55	42.79	42.70	12,213,000
15 June 2023	41.74	43.02	41.65	42.88	42.79	14,463,100
14 June 2023	41.71	42.23	41.48	42.19	42.10	13,048,900
13 June 2023	40.39	41.65	40.20	41.56	41.47	14,333,300
12 June 2023	39.58	40.22	39.54	40.20	40.12	10,953,500
09 June 2023	39.12	39.90	39.08	39.28	39.20	14,940,000
08 June 2023	38.24	39.21	38.24	39.11	39.03	14,879,500
07 June 2023	37.84	38.26	37.60	38.23	38.15	10,268,900
06 June 2023	36.65	37.67	36.61	37.64	37.56	5,744,700
05 June 2023	37.08	37.22	36.55	37.10	37.02	8,285,200
02 June 2023	36.91	37.64	36.63	37.01	36.93	8,924,900
01 June 2023	36.42	36.81	36.00	36.38	36.30	7,769,000
31 May 2023	36.87	36.92	35.88	36.33	36.25	9,972,100
30 May 2023	36.29	36.93	36.10	36.28	36.20	8,652,600
26 May 2023	35.75	36.25	35.71	35.89	35.81	6,703,600
25 May 2023	35.10	35.82	35.03	35.75	35.68	6,880,100
24 May 2023	35.56	35.74	34.51	34.93	34.86	8,803,900
23 May 2023	35.74	36.64	35.31	35.91	35.83	10,602,100
22 May 2023	36.07	36.34	35.21	35.46	35.39	9,021,000
19 May 2023	35.93	36.00	35.01	35.59	35.52	8,997,500
18 May 2023	35.89	36.12	35.54	35.89	35.81	9,786,300
17 May 2023	34.30	36.18	34.22	35.93	35.85	16,957,300
16 May 2023	33.65	34.24	33.36	33.82	33.75	8,646,700
15 May 2023	33.35	33.73	33.06	33.72	33.65	7,586,600
12 May 2023	33.38	33.55	32.85	33.23	33.16	8,929,900
11 May 2023	33.55	33.64	33.01	33.22	33.15	7,620,000
10 May 2023	34.65	34.73	33.11	33.80	33.73	9,025,300
09 May 2023	33.94	34.42	33.70	34.20	34.13	5,845,700
08 May 2023	34.24	34.43	33.73	34.20	34.13	8,726,300
05 May 2023	33.44	34.19	33.32	33.94	33.87	8,694,400
04 May 2023	33.95	33.98	32.68	33.08	33.01	11,694,300
03 May 2023	34.53	34.81	34.05	34.13	34.06	11,166,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,278.60+8.60(+0.12%)

AUD/USD0.6432-0.0011(-0.18%)

ASX 2007,076.50+7.70(+0.11%)

OIL90.24+0.21(+0.23%)

GOLD1,943.60-2.00(-0.10%)

Bitcoin AUD40,587.92-751.23(-1.82%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Delta Air Lines, Inc. (DAL)

ALL ORDS
7,278.60
+8.60(+0.12%)

AUD/USD
0.6432
-0.0011(-0.18%)

ASX 200
7,076.50
+7.70(+0.11%)

OIL
90.24
+0.21(+0.23%)

GOLD
1,943.60
-2.00(-0.10%)

Bitcoin AUD
40,587.92
-751.23(-1.82%)