Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202148.8649.0546.1546.8246.8222,255,200
14 Apr 202149.0749.5047.9248.1748.1712,520,400
13 Apr 202147.4548.5046.5748.2648.2618,287,600
12 Apr 202149.0649.1448.1748.8248.8211,070,300
09 Apr 202149.8149.8148.8349.2749.279,769,200
08 Apr 202149.7550.2149.1449.8149.8113,546,900
07 Apr 202151.8051.8250.0350.2050.2012,244,300
06 Apr 202150.7051.8150.5451.6551.6514,652,500
05 Apr 202149.5850.9849.4750.2550.2514,599,900
01 Apr 202148.5949.2148.2848.8348.839,570,000
31 Mar 202148.8049.0248.1148.2848.289,469,200
30 Mar 202147.7049.0447.4248.9048.9010,787,500
29 Mar 202147.6648.1046.7147.3247.329,824,200
26 Mar 202147.5047.9446.5647.6647.6612,350,500
25 Mar 202144.7947.2244.5247.0147.0114,469,100
24 Mar 202146.5447.4045.5645.6145.6112,120,800
23 Mar 202147.0247.8345.4545.6445.6413,616,800
22 Mar 202148.5348.6247.7547.9747.9710,911,100
19 Mar 202149.0449.2147.8349.0049.0011,651,100
18 Mar 202150.0850.9848.9349.1849.1813,410,100
17 Mar 202149.0350.6449.0150.4450.4413,579,500
16 Mar 202151.0451.1449.0349.3949.3914,239,700
15 Mar 202150.8652.2850.7550.9950.9919,673,700
12 Mar 202148.3549.8648.0849.8349.8315,879,700
11 Mar 202148.2148.9647.5848.3248.3211,289,200
10 Mar 202147.6548.5847.1647.8047.8010,712,700
09 Mar 202147.9648.0846.3447.6247.6211,691,900
08 Mar 202146.9348.2246.7047.8847.8817,257,900
05 Mar 202146.9147.0043.0146.2146.2120,598,300
04 Mar 202148.3248.4145.3246.9646.9617,985,200
03 Mar 202148.6249.0948.1448.3548.3513,619,300
02 Mar 202148.1048.6847.3848.2348.2311,527,400
01 Mar 202149.4749.9648.0648.0648.0613,779,500
26 Feb 202147.7049.1447.2847.9447.9414,824,400
25 Feb 202149.9750.0047.2348.2548.2515,729,800
24 Feb 202148.9350.2048.6249.6049.6017,020,900
23 Feb 202148.1348.8845.7048.3448.3419,193,800
22 Feb 202146.7548.9346.4747.7447.7421,573,500
19 Feb 202144.6246.2244.5545.6745.6714,587,700
18 Feb 202143.8044.5543.3744.3844.388,747,800
17 Feb 202144.2844.5043.5444.3944.3910,934,400
16 Feb 202143.9944.8143.7844.6544.6513,775,500
12 Feb 202142.5143.9442.4143.2943.2911,472,800
11 Feb 202142.7043.1442.0042.7242.728,537,500
10 Feb 202142.8443.2242.1642.9042.9012,011,100
09 Feb 202142.9642.9641.8142.5142.5110,432,100
08 Feb 202141.5543.4641.3643.2443.2418,296,300
05 Feb 202141.3841.4040.7541.1541.1510,087,700
04 Feb 202139.9541.0739.9440.9340.9311,431,800
03 Feb 202138.8739.9038.7039.7839.7812,416,000
02 Feb 202138.5538.8837.9938.8038.8011,854,300
01 Feb 202138.3538.4437.4237.8237.8210,332,900
29 Jan 202139.2739.8337.7437.9637.9617,977,200
28 Jan 202139.5540.3738.9940.0840.0821,654,000
27 Jan 202138.6339.2338.1638.5238.5216,953,400
26 Jan 202139.2639.6438.9839.3239.3210,599,400
25 Jan 202139.6339.7538.4238.9038.9015,964,900
22 Jan 202140.0040.2739.8140.0040.0011,310,100
21 Jan 202141.3141.4340.1740.6740.6711,155,100
20 Jan 202140.6941.7740.5041.6241.6211,335,700
19 Jan 202140.3140.6539.8040.3140.3111,530,700
15 Jan 202141.6741.6739.9639.9839.9815,465,500
14 Jan 202141.2142.6441.1241.4741.4717,658,300
13 Jan 202140.0140.7439.6340.4540.4510,852,500
12 Jan 202139.6940.4139.1640.3040.309,725,000
11 Jan 202139.0839.9938.9039.4139.4111,754,900
08 Jan 202140.4140.6939.7740.0240.029,497,500
07 Jan 202140.4540.9540.2140.2340.239,136,300
06 Jan 202139.6440.9039.5440.3840.3812,881,100
05 Jan 202138.4940.0938.4539.5539.5512,317,200
04 Jan 202140.1740.3438.3338.7338.7315,123,400
31 Dec 202040.3040.7439.7640.2140.218,705,700
30 Dec 202040.0040.9139.8940.5640.568,504,600
29 Dec 202040.8440.8439.9040.0340.038,142,800
28 Dec 202040.2740.7840.0140.1540.1510,654,400
24 Dec 202040.4240.4439.6039.7339.735,176,400
23 Dec 202039.3040.4739.1840.2440.2412,659,700
22 Dec 202040.4340.4938.8438.9438.9413,461,200
21 Dec 202039.5640.3539.1640.1440.1416,976,800
18 Dec 202040.8841.0340.2840.6840.6814,312,400
17 Dec 202041.3041.4240.6141.1141.119,656,700
16 Dec 202041.7541.8140.6641.0841.0811,010,600
15 Dec 202041.2041.9340.1641.8541.8511,453,800
14 Dec 202042.2542.3840.6740.6940.6912,445,200
11 Dec 202042.0142.4341.1441.7441.7412,223,100
10 Dec 202041.1642.7541.0742.6242.6210,680,700
09 Dec 202043.0543.4841.3342.1142.1116,348,300
08 Dec 202041.9542.8841.7742.4142.4111,530,300
07 Dec 202042.4042.8341.7442.3542.3513,169,100
04 Dec 202043.2043.4942.0742.3642.3618,453,400
03 Dec 202041.7043.7641.5642.9542.9524,526,800
02 Dec 202039.8141.2839.0641.0741.0712,937,300
01 Dec 202040.7941.0639.9239.9639.9613,223,600
30 Nov 202040.5341.0539.3540.2540.2516,732,600
27 Nov 202041.7942.1940.7841.0641.0610,516,600
25 Nov 202040.8041.4940.0541.2941.2914,588,900
24 Nov 202040.0541.2939.4141.2641.2623,818,000
23 Nov 202037.8038.8537.4338.7938.7914,802,900
20 Nov 202037.9938.0936.9737.1337.1312,490,500
19 Nov 202037.5938.1337.4837.9137.9113,981,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...