Australia markets closed

Delta Air Lines, Inc. (DAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.53-2.67 (-7.38%)
At close: 04:00PM EST
34.30 +0.77 (+2.30%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202136.8737.3433.4033.5333.5334,616,800
30 Nov 202135.7336.2935.2236.2036.2020,442,900
29 Nov 202137.0237.3535.9736.2436.2421,269,600
26 Nov 202136.7536.9534.6036.3836.3838,052,100
24 Nov 202139.1840.0738.9239.6939.697,580,500
23 Nov 202140.3440.5839.2539.5339.5311,074,300
22 Nov 202139.8840.1939.2239.7739.7711,991,400
19 Nov 202139.7739.9338.8939.6939.6915,033,400
18 Nov 202140.7540.7739.4440.1240.1211,615,800
17 Nov 202140.9841.2540.3040.7140.719,025,300
16 Nov 202142.1042.1940.9041.0441.0411,055,500
15 Nov 202142.6442.9442.1442.3842.386,938,400
12 Nov 202143.5043.5341.8742.2242.2210,028,800
11 Nov 202143.7844.2443.4543.4543.456,370,700
10 Nov 202143.8044.4743.5343.7143.718,698,700
09 Nov 202144.4344.5743.7244.5344.539,359,100
08 Nov 202145.0045.5244.5044.6544.6515,006,700
05 Nov 202143.5444.4243.2644.2944.2923,633,500
04 Nov 202141.4641.4940.5840.9940.999,990,300
03 Nov 202140.2941.3540.0341.2441.2410,010,600
02 Nov 202140.2440.5039.8340.3940.397,611,200
01 Nov 202139.1540.4538.9140.4240.4211,401,300
29 Oct 202139.0639.5038.8139.1339.139,343,800
28 Oct 202139.1439.3738.8339.1539.157,416,000
27 Oct 202139.8439.9339.0239.0739.078,341,800
26 Oct 202139.9140.2939.4639.7139.718,951,200
25 Oct 202139.8039.9139.3739.5139.519,090,500
22 Oct 202140.0140.3939.6539.7439.749,461,900
21 Oct 202140.5040.7540.0240.4040.4010,694,400
20 Oct 202140.1541.0739.9140.3040.3015,162,600
19 Oct 202141.0341.0740.3440.4540.4511,314,400
18 Oct 202140.6741.4140.5241.0141.0110,140,200
15 Oct 202141.8942.2740.9540.9940.9913,842,000
14 Oct 202141.1841.4940.8841.2041.2016,285,400
13 Oct 202142.7442.7440.8941.0341.0328,236,900
12 Oct 202143.0443.8142.7743.5443.5410,515,200
11 Oct 202142.9943.9442.7243.1943.199,085,700
08 Oct 202143.7943.8043.0943.3843.387,332,700
07 Oct 202144.5244.5843.5243.6843.688,881,200
06 Oct 202143.7144.1443.2244.0244.0210,145,800
05 Oct 202144.9945.5644.4644.7444.749,596,000
04 Oct 202145.7946.0044.8144.9644.9613,342,500
01 Oct 202143.9545.6543.8945.3845.3819,205,700
30 Sept 202143.0643.0842.3742.6142.619,789,200
29 Sept 202143.6943.9942.7543.3643.369,141,100
28 Sept 202143.6644.2143.3143.4443.449,434,700
27 Sept 202143.9045.0643.7543.7843.7814,467,500
24 Sept 202142.8443.7442.6743.5343.5313,478,500
23 Sept 202141.9042.7741.7242.5942.5912,651,000
22 Sept 202140.6841.9540.6841.5941.5911,599,300
21 Sept 202141.0541.7440.1440.3640.3611,837,600
20 Sept 202140.5540.8439.4240.7840.7816,633,900
17 Sept 202140.5540.9939.7940.1140.1111,011,500
16 Sept 202139.8740.6739.6840.2240.229,485,200
15 Sept 202139.2539.7038.8239.6439.648,175,800
14 Sept 202139.8440.1839.2239.4439.448,837,700
13 Sept 202139.7040.1838.8040.1840.1811,556,300
10 Sept 202141.0541.1339.3539.3639.3612,492,400
09 Sept 202139.6241.7739.4541.0941.0915,509,400
08 Sept 202140.4040.9239.6039.6539.657,156,100
07 Sept 202140.1840.5239.8440.3540.358,233,900
03 Sept 202140.8041.1940.1540.2540.256,644,300
02 Sept 202140.4541.0639.8640.8240.829,345,500
01 Sept 202140.5740.5839.8840.4040.408,434,600
31 Aug 202139.7340.5939.6240.4440.448,627,200
30 Aug 202141.7541.8039.8839.9139.9111,882,100
27 Aug 202140.8541.7540.8241.5241.527,926,500
26 Aug 202141.1141.4840.2840.7740.7710,032,900
25 Aug 202140.5941.4440.1641.3041.3012,455,900
24 Aug 202139.8640.8739.8240.5340.5310,805,000
23 Aug 202138.7939.3338.6339.2139.218,584,700
20 Aug 202137.9938.2537.7538.1238.128,203,100
19 Aug 202138.4338.5337.3137.9337.9312,294,000
18 Aug 202138.6939.4738.4038.6538.658,612,300
17 Aug 202139.2539.4638.2838.7838.7811,442,000
16 Aug 202139.4540.0238.8839.9339.9310,923,400
13 Aug 202140.3140.5739.7939.9039.907,192,600
12 Aug 202141.0041.1340.0540.5340.539,802,100
11 Aug 202140.0041.3039.6841.3041.3012,452,000
10 Aug 202139.3541.0339.2140.4640.4613,745,300
09 Aug 202140.0240.0238.7539.2939.2910,985,000
06 Aug 202140.5440.6839.4840.3240.3211,707,800
05 Aug 202138.4940.1638.4739.9939.9915,652,400
04 Aug 202139.1539.4837.9038.3538.3523,023,700
03 Aug 202139.5039.8538.5539.7739.7714,670,600
02 Aug 202140.0440.9739.4039.4539.4511,084,800
30 July 202140.6541.0639.7539.9039.9012,180,800
29 July 202141.4441.6340.9541.2341.238,357,400
28 July 202141.3741.6540.6341.3041.307,538,600
27 July 202141.3641.4940.5040.9640.9610,508,200
26 July 202140.3441.7040.3141.6741.6710,014,900
23 July 202141.3241.6340.3240.4140.4110,101,600
22 July 202141.3441.5640.4141.0641.0610,850,600
21 July 202141.0142.2041.0041.6141.6119,145,300
20 July 202138.6340.8238.4340.6640.6617,690,600
19 July 202138.2739.0037.5638.5638.5627,073,800
16 July 202141.8342.0539.8440.0640.0616,726,600
15 July 202141.1942.2740.6841.3541.3520,896,300
14 July 202141.5342.2040.1240.6840.6831,085,700
13 July 202142.3042.5541.1941.3341.3314,610,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...