Australia markets closed

Delta Air Lines, Inc. (DAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.16-0.11 (-0.26%)
At close: 04:00PM EST
42.06 -0.10 (-0.24%)
After hours: 07:12PM EST
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202442.2042.3341.5342.1642.165,253,049
29 Feb 202442.1742.7041.9942.2742.2710,294,100
28 Feb 202441.5242.1241.5042.0142.017,376,400
27 Feb 202442.0742.2641.7641.9841.987,119,400
26 Feb 202441.7642.1941.6341.7941.797,783,300
23 Feb 202441.9742.0141.4441.7241.729,096,300
23 Feb 20240.1 Dividend
22 Feb 202441.0042.3940.9442.1242.0212,389,000
21 Feb 202440.5040.9840.1240.7640.665,918,300
20 Feb 202439.9740.8939.8440.6040.508,190,900
16 Feb 202440.5540.6339.9840.1240.027,670,800
15 Feb 202441.1941.4240.8041.0040.907,291,500
14 Feb 202440.3841.1339.9540.8440.748,961,800
13 Feb 202439.8440.1039.3640.0139.928,855,300
12 Feb 202440.3240.9440.2840.5840.486,677,300
09 Feb 202440.5240.8739.9640.5140.417,769,400
08 Feb 202440.3040.4939.5540.3540.257,611,500
07 Feb 202440.3140.4239.7940.2140.116,544,000
06 Feb 202439.2640.2839.0440.1840.087,579,200
05 Feb 202439.4439.5538.9639.2439.157,931,900
02 Feb 202439.4540.1339.1639.9839.897,512,800
01 Feb 202439.4139.8138.6039.7639.679,865,500
31 Jan 202439.3939.7538.8839.1439.058,183,300
30 Jan 202439.5940.0339.4139.5239.436,610,800
29 Jan 202439.6240.1739.3440.0939.997,247,500
26 Jan 202440.2640.5739.5939.6339.548,126,600
25 Jan 202439.0540.3139.0140.1840.0819,386,400
24 Jan 202438.4038.7038.0338.1938.109,694,900
23 Jan 202438.0638.9737.6738.0137.9215,332,500
22 Jan 202437.6638.1836.9836.9836.8911,661,700
19 Jan 202438.1838.2536.6937.2837.1919,101,400
18 Jan 202437.3038.2837.1538.0938.0013,540,800
17 Jan 202437.3037.9736.9937.1437.0511,165,800
16 Jan 202438.1438.1936.3437.4737.3827,511,600
12 Jan 202440.1540.7638.3838.4738.3842,208,000
11 Jan 202441.8542.3741.4842.2642.1610,485,200
10 Jan 202442.2342.5241.9842.1142.0110,255,600
09 Jan 202441.4042.3941.2942.3242.2211,894,000
08 Jan 202441.2342.1041.1141.6341.5311,967,400
05 Jan 202439.1540.7439.0640.5440.4411,055,300
04 Jan 202438.7439.6838.6639.2039.118,355,800
03 Jan 202439.6639.8038.6738.7438.6511,846,200
02 Jan 202439.9740.9439.5740.4540.359,483,800
29 Dec 202340.5340.6639.9840.2340.138,620,600
28 Dec 202340.5040.7240.4540.6340.534,558,100
27 Dec 202340.7240.8840.4040.5940.494,486,400
26 Dec 202341.0141.1340.7540.7640.664,722,900
22 Dec 202341.0641.2840.8941.1341.036,834,400
21 Dec 202340.8641.6040.7741.1241.027,709,400
20 Dec 202340.7741.4340.2740.3440.249,695,100
19 Dec 202341.4241.7141.0641.1541.057,560,000
18 Dec 202342.0042.1841.1041.1841.088,624,000
15 Dec 202342.5942.5941.9842.3442.2412,902,100
14 Dec 202341.5342.7041.4942.4442.3414,530,800
13 Dec 202340.8741.3640.1241.1941.0912,821,300
12 Dec 202340.5241.4640.5241.2441.148,448,900
11 Dec 202340.4140.6340.1140.5140.417,295,400
08 Dec 202340.2640.7439.8640.3540.258,723,000
07 Dec 202339.4540.5239.4140.3440.2412,122,600
06 Dec 202338.2439.5238.1338.9438.8512,499,700
05 Dec 202337.7637.9337.3737.6137.527,828,100
04 Dec 202338.0038.6637.7138.1638.079,760,000
01 Dec 202336.9838.1236.9738.0537.9611,004,100
30 Nov 202336.7137.2336.1936.9336.8411,392,800
29 Nov 202336.3636.9236.3436.6436.559,311,600
28 Nov 202335.9136.1335.4636.0435.957,810,200
27 Nov 202335.8936.0035.6735.8435.757,147,100
24 Nov 202336.1636.3335.9536.1036.014,392,600
22 Nov 202336.8037.0435.7835.9535.8612,367,700
21 Nov 202336.2836.3535.7035.8835.797,345,000
20 Nov 202335.9536.6035.7236.5036.417,784,200
17 Nov 202335.7836.0935.5236.0635.978,447,200
16 Nov 202335.6936.1935.2835.5135.437,756,300
15 Nov 202335.5136.4635.5035.7635.6810,580,600
14 Nov 202335.1235.4934.8735.2435.1610,993,800
13 Nov 202333.7934.3933.6934.1734.097,144,400
10 Nov 202333.6034.1333.4434.0633.987,536,700
09 Nov 202334.4234.6333.3133.4833.408,513,100
08 Nov 202333.7534.7133.7234.1734.0914,144,100
07 Nov 202333.0133.5232.6133.4433.3610,497,700
06 Nov 202333.6333.7332.4632.9232.848,225,800
03 Nov 202332.5633.5332.5133.3533.2712,302,100
02 Nov 202331.6632.0931.5732.0231.949,711,700
01 Nov 202331.3931.6030.8431.1131.049,336,700
31 Oct 202331.1431.3230.7631.2531.189,104,300
30 Oct 202330.8531.4030.8531.2331.1610,783,100
27 Oct 202331.7631.8030.6030.6530.5810,826,500
26 Oct 202331.4832.0031.1831.6031.5210,230,800
25 Oct 202331.8631.9331.3331.4131.3411,186,400
24 Oct 202332.1032.4531.8932.0231.948,662,800
23 Oct 202332.0032.5931.7832.0431.9612,427,600
20 Oct 202332.5932.7232.1932.2332.158,358,800
19 Oct 202333.2133.6232.6632.7132.6313,407,100
18 Oct 202334.1034.1033.0233.1433.0614,724,500
17 Oct 202334.3335.1934.2734.6834.6010,331,900
16 Oct 202334.1134.7533.8934.4234.3410,136,900
13 Oct 202334.7835.4333.9534.1034.0214,423,600
12 Oct 202337.0137.0734.9235.1535.0729,838,600
11 Oct 202335.7636.6235.3435.9835.8914,319,300
11 Oct 20230.1 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...