Want to master your money in 2021?

Join Yahoo Finance's 6-week bootcamp challenge!

Delta Air Lines, Inc. (DAL)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

39.89-0.78 (-1.92%)

As of 2:28PM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Jan 2021	40.00	40.27	39.81	39.89	39.89	7,111,124
21 Jan 2021	41.31	41.43	40.17	40.67	40.67	11,155,100
20 Jan 2021	40.69	41.77	40.50	41.62	41.62	11,335,700
19 Jan 2021	40.31	40.65	39.80	40.31	40.31	11,530,700
15 Jan 2021	41.67	41.67	39.96	39.98	39.98	15,439,000
14 Jan 2021	41.21	42.64	41.12	41.47	41.47	17,658,300
13 Jan 2021	40.01	40.74	39.63	40.45	40.45	10,852,500
12 Jan 2021	39.69	40.41	39.16	40.30	40.30	9,725,000
11 Jan 2021	39.08	39.99	38.90	39.41	39.41	11,754,900
08 Jan 2021	40.41	40.69	39.77	40.02	40.02	9,464,100
07 Jan 2021	40.45	40.95	40.21	40.23	40.23	9,136,300
06 Jan 2021	39.64	40.90	39.54	40.38	40.38	12,881,100
05 Jan 2021	38.49	40.09	38.45	39.55	39.55	12,317,200
04 Jan 2021	40.17	40.34	38.33	38.73	38.73	15,123,400
31 Dec 2020	40.30	40.74	39.76	40.21	40.21	8,703,100
30 Dec 2020	40.00	40.91	39.89	40.56	40.56	8,504,600
29 Dec 2020	40.84	40.84	39.90	40.03	40.03	8,142,800
28 Dec 2020	40.27	40.78	40.01	40.15	40.15	10,654,400
24 Dec 2020	40.42	40.44	39.60	39.73	39.73	5,176,400
23 Dec 2020	39.30	40.47	39.18	40.24	40.24	12,659,700
22 Dec 2020	40.43	40.49	38.84	38.94	38.94	13,461,200
21 Dec 2020	39.56	40.35	39.16	40.14	40.14	16,976,800
18 Dec 2020	40.88	41.03	40.28	40.68	40.68	14,312,400
17 Dec 2020	41.30	41.42	40.61	41.11	41.11	9,656,700
16 Dec 2020	41.75	41.81	40.66	41.08	41.08	11,010,600
15 Dec 2020	41.20	41.93	40.16	41.85	41.85	11,453,800
14 Dec 2020	42.25	42.38	40.67	40.69	40.69	12,445,200
11 Dec 2020	42.01	42.43	41.14	41.74	41.74	12,223,100
10 Dec 2020	41.16	42.75	41.07	42.62	42.62	10,680,700
09 Dec 2020	43.05	43.48	41.33	42.11	42.11	16,348,300
08 Dec 2020	41.95	42.88	41.77	42.41	42.41	11,530,300
07 Dec 2020	42.40	42.83	41.74	42.35	42.35	13,169,100
04 Dec 2020	43.20	43.49	42.07	42.36	42.36	18,453,400
03 Dec 2020	41.70	43.76	41.56	42.95	42.95	24,526,800
02 Dec 2020	39.81	41.28	39.06	41.07	41.07	12,937,300
01 Dec 2020	40.79	41.06	39.92	39.96	39.96	13,223,600
30 Nov 2020	40.53	41.05	39.35	40.25	40.25	16,732,600
27 Nov 2020	41.79	42.19	40.78	41.06	41.06	10,516,600
25 Nov 2020	40.80	41.49	40.05	41.29	41.29	14,588,900
24 Nov 2020	40.05	41.29	39.41	41.26	41.26	23,818,000
23 Nov 2020	37.80	38.85	37.43	38.79	38.79	14,802,900
20 Nov 2020	37.99	38.09	36.97	37.13	37.13	12,490,500
19 Nov 2020	37.59	38.13	37.48	37.91	37.91	13,981,600
18 Nov 2020	38.09	39.30	37.89	37.91	37.91	21,199,200
17 Nov 2020	37.40	38.05	36.66	37.60	37.60	16,952,700
16 Nov 2020	38.43	38.65	37.24	38.00	38.00	25,376,600
13 Nov 2020	34.95	36.67	34.85	36.46	36.46	20,832,400
12 Nov 2020	34.09	35.55	34.02	34.38	34.38	21,676,300
11 Nov 2020	36.64	36.79	34.73	35.02	35.02	20,970,400
10 Nov 2020	36.10	37.17	35.69	37.04	37.04	28,449,400
09 Nov 2020	37.40	38.69	34.68	36.77	36.77	58,086,400
06 Nov 2020	31.67	31.84	31.03	31.42	31.42	11,821,100
05 Nov 2020	30.85	32.26	30.80	31.98	31.98	13,145,100
04 Nov 2020	30.91	31.31	30.11	30.43	30.43	12,348,500
03 Nov 2020	30.94	31.36	30.64	30.90	30.90	14,257,900
02 Nov 2020	30.62	30.63	29.67	30.22	30.22	14,200,900
30 Oct 2020	30.52	30.99	29.99	30.64	30.64	15,229,400
29 Oct 2020	29.46	30.91	29.34	30.76	30.76	16,962,300
28 Oct 2020	29.76	30.15	28.74	29.65	29.65	22,720,900
27 Oct 2020	31.75	32.06	30.69	30.71	30.71	13,442,000
26 Oct 2020	33.50	33.50	31.53	31.93	31.93	16,558,300
23 Oct 2020	33.52	34.04	32.90	34.00	34.00	15,247,300
22 Oct 2020	31.87	33.81	31.72	33.72	33.72	25,713,700
21 Oct 2020	31.89	31.94	31.37	31.50	31.50	11,292,300
20 Oct 2020	31.97	32.41	31.59	31.98	31.98	14,244,300
19 Oct 2020	31.70	32.27	31.31	31.50	31.50	14,588,700
16 Oct 2020	31.40	31.76	31.24	31.47	31.47	11,143,600
15 Oct 2020	31.38	31.46	30.69	31.34	31.34	11,922,300
14 Oct 2020	31.77	32.32	31.65	31.76	31.76	16,512,600
13 Oct 2020	31.90	32.39	31.48	31.77	31.77	22,421,200
12 Oct 2020	32.68	32.81	32.30	32.64	32.64	12,065,800
09 Oct 2020	32.71	33.27	32.29	32.81	32.81	16,730,600
08 Oct 2020	32.69	33.00	31.92	32.68	32.68	18,123,800
07 Oct 2020	32.22	32.36	31.64	32.15	32.15	15,416,600
06 Oct 2020	32.63	32.72	30.91	31.06	31.06	20,317,100
05 Oct 2020	32.35	32.43	31.52	32.00	32.00	14,807,100
02 Oct 2020	29.75	32.30	29.61	31.75	31.75	27,126,000
01 Oct 2020	30.99	31.36	30.58	31.10	31.10	12,501,900
30 Sep 2020	30.99	31.85	30.48	30.58	30.58	16,664,100
29 Sep 2020	31.10	31.11	30.30	30.61	30.61	14,785,600
28 Sep 2020	30.60	31.96	30.14	31.34	31.34	22,098,400
25 Sep 2020	28.82	29.79	28.78	29.78	29.78	21,831,500
24 Sep 2020	29.12	29.51	27.92	29.01	29.01	22,257,800
23 Sep 2020	30.44	31.03	29.49	29.56	29.56	17,358,100
22 Sep 2020	29.81	30.54	29.72	30.22	30.22	18,035,300
21 Sep 2020	31.16	31.20	29.42	29.82	29.82	34,449,900
18 Sep 2020	33.22	34.02	32.58	32.84	32.84	35,079,200
17 Sep 2020	33.97	35.07	33.64	33.96	33.96	26,014,800
16 Sep 2020	33.80	34.99	33.19	34.57	34.57	26,009,000
15 Sep 2020	33.20	34.48	33.10	33.51	33.51	22,656,400
14 Sep 2020	32.29	32.90	32.01	32.82	32.82	16,333,000
11 Sep 2020	31.81	32.13	31.34	31.70	31.70	14,344,100
10 Sep 2020	32.18	32.71	31.67	31.79	31.79	17,711,300
09 Sep 2020	32.17	32.44	31.32	31.76	31.76	19,362,700
08 Sep 2020	31.40	33.10	31.34	32.54	32.54	28,129,400
04 Sep 2020	31.79	32.37	30.61	31.77	31.77	25,878,700
03 Sep 2020	31.63	32.53	30.47	31.22	31.22	29,474,900
02 Sep 2020	30.40	31.30	30.14	31.14	31.14	16,307,700
01 Sep 2020	30.02	31.61	29.75	30.71	30.71	20,081,200
31 Aug 2020	31.81	32.01	30.80	30.85	30.85	18,262,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,078.90-28.20(-0.40%)

ASX 2006,800.40-23.30(-0.34%)

AUD/USD0.7717-0.0050(-0.64%)

Want to master your money in 2021?

Delta Air Lines, Inc. (DAL)

ALL ORDS
7,078.90
-28.20(-0.40%)

ASX 200
6,800.40
-23.30(-0.34%)

AUD/USD
0.7717
-0.0050(-0.64%)