Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
22 Jan 202140.0040.2739.8139.8939.897,111,124
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 202141.6741.6739.9639.9839.9815,439,000
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 202140.4140.6939.7740.0240.029,464,100
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 202040.3040.7439.7640.2140.218,703,100
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
18 Nov 202038.0939.3037.8937.9137.9121,199,200
17 Nov 202037.4038.0536.6637.6037.6016,952,700
16 Nov 202038.4338.6537.2438.0038.0025,376,600
13 Nov 202034.9536.6734.8536.4636.4620,832,400
12 Nov 202034.0935.5534.0234.3834.3821,676,300
11 Nov 202036.6436.7934.7335.0235.0220,970,400
10 Nov 202036.1037.1735.6937.0437.0428,449,400
09 Nov 202037.4038.6934.6836.7736.7758,086,400
06 Nov 202031.6731.8431.0331.4231.4211,821,100
05 Nov 202030.8532.2630.8031.9831.9813,145,100
04 Nov 202030.9131.3130.1130.4330.4312,348,500
03 Nov 202030.9431.3630.6430.9030.9014,257,900
02 Nov 202030.6230.6329.6730.2230.2214,200,900
30 Oct 202030.5230.9929.9930.6430.6415,229,400
29 Oct 202029.4630.9129.3430.7630.7616,962,300
28 Oct 202029.7630.1528.7429.6529.6522,720,900
27 Oct 202031.7532.0630.6930.7130.7113,442,000
26 Oct 202033.5033.5031.5331.9331.9316,558,300
23 Oct 202033.5234.0432.9034.0034.0015,247,300
22 Oct 202031.8733.8131.7233.7233.7225,713,700
21 Oct 202031.8931.9431.3731.5031.5011,292,300
20 Oct 202031.9732.4131.5931.9831.9814,244,300
19 Oct 202031.7032.2731.3131.5031.5014,588,700
16 Oct 202031.4031.7631.2431.4731.4711,143,600
15 Oct 202031.3831.4630.6931.3431.3411,922,300
14 Oct 202031.7732.3231.6531.7631.7616,512,600
13 Oct 202031.9032.3931.4831.7731.7722,421,200
12 Oct 202032.6832.8132.3032.6432.6412,065,800
09 Oct 202032.7133.2732.2932.8132.8116,730,600
08 Oct 202032.6933.0031.9232.6832.6818,123,800
07 Oct 202032.2232.3631.6432.1532.1515,416,600
06 Oct 202032.6332.7230.9131.0631.0620,317,100
05 Oct 202032.3532.4331.5232.0032.0014,807,100
02 Oct 202029.7532.3029.6131.7531.7527,126,000
01 Oct 202030.9931.3630.5831.1031.1012,501,900
30 Sep 202030.9931.8530.4830.5830.5816,664,100
29 Sep 202031.1031.1130.3030.6130.6114,785,600
28 Sep 202030.6031.9630.1431.3431.3422,098,400
25 Sep 202028.8229.7928.7829.7829.7821,831,500
24 Sep 202029.1229.5127.9229.0129.0122,257,800
23 Sep 202030.4431.0329.4929.5629.5617,358,100
22 Sep 202029.8130.5429.7230.2230.2218,035,300
21 Sep 202031.1631.2029.4229.8229.8234,449,900
18 Sep 202033.2234.0232.5832.8432.8435,079,200
17 Sep 202033.9735.0733.6433.9633.9626,014,800
16 Sep 202033.8034.9933.1934.5734.5726,009,000
15 Sep 202033.2034.4833.1033.5133.5122,656,400
14 Sep 202032.2932.9032.0132.8232.8216,333,000
11 Sep 202031.8132.1331.3431.7031.7014,344,100
10 Sep 202032.1832.7131.6731.7931.7917,711,300
09 Sep 202032.1732.4431.3231.7631.7619,362,700
08 Sep 202031.4033.1031.3432.5432.5428,129,400
04 Sep 202031.7932.3730.6131.7731.7725,878,700
03 Sep 202031.6332.5330.4731.2231.2229,474,900
02 Sep 202030.4031.3030.1431.1431.1416,307,700
01 Sep 202030.0231.6129.7530.7130.7120,081,200
31 Aug 202031.8132.0130.8030.8530.8518,262,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...