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
17 Jan 2020	62.13	62.48	61.87	62.03	62.03	5,668,800
16 Jan 2020	62.06	62.48	61.63	61.88	61.88	4,950,300
15 Jan 2020	61.54	61.94	61.03	61.62	61.62	7,953,400
14 Jan 2020	62.04	62.25	60.86	61.45	61.45	16,454,100
13 Jan 2020	59.03	59.70	59.03	59.49	59.49	8,414,200
10 Jan 2020	59.25	59.49	58.62	59.24	59.24	8,279,700
09 Jan 2020	59.26	59.47	58.58	58.96	58.96	5,336,700
08 Jan 2020	57.75	59.40	57.73	58.85	58.85	8,519,000
07 Jan 2020	57.91	58.07	57.47	57.61	57.61	5,563,000
06 Jan 2020	56.99	57.76	56.66	57.66	57.66	5,504,300
03 Jan 2020	57.50	58.12	56.91	58.06	58.06	9,078,100
02 Jan 2020	58.93	59.39	58.45	59.04	59.04	4,459,200
31 Dec 2019	58.49	58.73	58.34	58.48	58.48	2,917,300
30 Dec 2019	59.25	59.30	58.24	58.66	58.66	3,779,300
27 Dec 2019	59.63	59.65	58.79	59.08	59.08	3,538,600
26 Dec 2019	59.48	59.72	59.26	59.56	59.56	2,464,400
24 Dec 2019	59.66	59.72	59.16	59.39	59.39	1,076,000
23 Dec 2019	59.17	59.92	59.03	59.44	59.44	3,648,100
20 Dec 2019	59.55	59.58	58.92	58.97	58.97	6,025,700
19 Dec 2019	58.62	59.24	58.42	59.14	59.14	4,455,700
18 Dec 2019	59.49	59.64	58.45	58.58	58.58	5,026,900
17 Dec 2019	58.42	59.30	58.33	58.69	58.69	6,663,200
16 Dec 2019	57.17	58.49	57.15	58.42	58.42	7,460,700
13 Dec 2019	56.79	57.29	56.43	56.73	56.73	4,440,400
12 Dec 2019	55.91	57.49	55.61	56.69	56.69	8,868,000
11 Dec 2019	55.40	55.52	54.95	55.08	55.08	5,544,300
10 Dec 2019	55.80	56.37	55.43	55.53	55.53	4,871,900
09 Dec 2019	55.99	56.15	55.65	55.80	55.80	4,057,000
06 Dec 2019	56.44	56.60	56.12	56.14	56.14	4,568,200
05 Dec 2019	56.39	56.41	55.70	55.88	55.88	3,899,900
04 Dec 2019	55.95	56.57	55.76	56.06	56.06	4,760,100
03 Dec 2019	55.89	56.00	54.54	55.62	55.62	6,871,700
02 Dec 2019	57.25	57.65	56.72	56.75	56.75	5,628,200
29 Nov 2019	57.15	57.85	57.01	57.31	57.31	2,653,600
27 Nov 2019	57.53	57.58	56.68	57.07	57.07	4,062,500
26 Nov 2019	56.32	57.48	56.25	57.46	57.46	4,888,100
25 Nov 2019	56.39	56.69	55.69	56.35	56.35	6,822,400
22 Nov 2019	55.57	56.13	55.12	56.11	56.11	9,648,200
21 Nov 2019	55.74	55.99	55.26	55.31	55.31	5,021,000
20 Nov 2019	56.80	56.85	55.28	55.67	55.67	7,383,600
19 Nov 2019	57.35	57.49	56.70	57.07	57.07	4,704,900
18 Nov 2019	56.78	57.09	56.49	57.08	57.08	3,788,400
15 Nov 2019	56.89	57.23	56.82	56.85	56.85	4,350,100
14 Nov 2019	56.27	56.75	56.07	56.55	56.55	3,763,900
13 Nov 2019	56.74	56.88	56.30	56.50	56.50	4,110,600
12 Nov 2019	57.59	57.69	57.04	57.22	57.22	4,424,700
11 Nov 2019	57.26	57.52	57.09	57.21	57.21	3,811,600
08 Nov 2019	57.48	57.66	57.03	57.58	57.58	4,821,000
07 Nov 2019	57.92	58.43	57.58	57.66	57.66	7,754,400
06 Nov 2019	57.50	57.60	57.04	57.58	57.58	5,120,200
05 Nov 2019	57.28	58.14	57.05	57.51	57.51	6,915,300
04 Nov 2019	56.75	56.97	56.42	56.88	56.88	6,164,400
01 Nov 2019	55.55	56.07	55.23	56.02	56.02	5,389,600
31 Oct 2019	55.02	55.20	54.41	55.08	55.08	7,024,000
30 Oct 2019	55.36	55.41	54.81	55.32	55.32	3,813,800
29 Oct 2019	55.14	55.87	55.11	55.38	55.38	4,480,100
28 Oct 2019	54.72	55.33	54.72	55.17	55.17	3,966,400
25 Oct 2019	53.61	54.74	53.60	54.60	54.60	4,412,800
24 Oct 2019	54.30	54.66	53.48	53.79	53.79	4,825,300
23 Oct 2019	54.05	54.24	53.60	53.81	53.81	4,876,100
23 Oct 2019	0.403 Dividend
22 Oct 2019	54.69	54.96	54.06	54.65	54.25	5,646,900
21 Oct 2019	54.19	54.98	54.10	54.58	54.18	6,699,600
18 Oct 2019	53.19	53.99	53.18	53.83	53.43	6,966,400
17 Oct 2019	53.52	53.76	53.25	53.37	52.98	4,402,000
16 Oct 2019	53.75	54.13	53.07	53.17	52.78	5,532,800
15 Oct 2019	53.21	53.99	53.01	53.64	53.24	8,413,300
14 Oct 2019	52.05	53.20	51.97	52.99	52.60	6,631,900
11 Oct 2019	53.50	53.77	52.64	52.95	52.56	10,935,000
10 Oct 2019	51.95	53.26	51.07	53.10	52.71	22,703,500
09 Oct 2019	54.01	54.40	53.59	53.92	53.52	7,615,300
08 Oct 2019	53.02	54.10	52.89	53.20	52.81	8,039,400
07 Oct 2019	53.75	54.11	53.24	53.36	52.97	8,659,800
04 Oct 2019	52.85	53.96	52.68	53.81	53.41	6,620,900
03 Oct 2019	53.12	53.86	51.81	52.83	52.44	14,346,800
02 Oct 2019	55.74	55.75	52.87	54.35	53.95	13,770,400
01 Oct 2019	58.05	58.68	56.65	57.01	56.59	7,102,200
30 Sep 2019	58.51	58.69	57.52	57.60	57.18	5,208,200
27 Sep 2019	58.97	59.38	58.16	58.28	57.85	4,395,800
26 Sep 2019	58.11	58.81	57.93	58.78	58.35	3,795,400
25 Sep 2019	58.04	58.49	57.68	58.31	57.88	3,193,100
24 Sep 2019	58.62	58.91	57.56	58.00	57.57	5,047,700
23 Sep 2019	58.31	58.66	57.84	58.02	57.59	4,387,100
20 Sep 2019	58.80	59.18	58.49	58.63	58.20	6,139,400
19 Sep 2019	59.25	59.25	58.31	58.69	58.26	3,569,900
18 Sep 2019	59.45	59.50	58.67	59.31	58.87	4,075,600
17 Sep 2019	58.31	59.77	58.16	59.37	58.93	8,176,700
16 Sep 2019	58.03	59.13	57.25	59.07	58.63	9,556,400
13 Sep 2019	60.00	60.58	59.61	60.01	59.57	7,548,400
12 Sep 2019	58.78	59.89	58.78	59.44	59.00	5,188,700
11 Sep 2019	58.62	59.18	58.14	58.78	58.35	4,163,700
10 Sep 2019	58.08	58.72	57.80	58.64	58.21	4,409,600
09 Sep 2019	57.98	58.45	57.56	58.11	57.68	5,740,500
06 Sep 2019	58.70	58.96	57.89	57.98	57.55	5,741,100
05 Sep 2019	57.66	58.94	57.55	58.19	57.76	4,461,600
04 Sep 2019	57.62	58.04	56.74	57.23	56.81	4,939,600
03 Sep 2019	57.44	57.91	56.65	57.29	56.87	6,601,700
30 Aug 2019	58.15	58.86	57.59	57.86	57.43	4,268,300
29 Aug 2019	57.12	58.13	57.06	57.88	57.45	4,101,400
28 Aug 2019	55.84	57.17	55.80	56.68	56.26	5,264,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...