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
30 Mar 2020	-	-	-	-	-	-
27 Mar 2020	30.72	31.32	29.02	29.55	29.55	34,862,700
26 Mar 2020	32.61	35.89	30.42	31.70	31.70	57,779,500
25 Mar 2020	31.49	33.28	27.40	31.10	31.10	70,733,900
24 Mar 2020	26.26	28.98	24.52	26.89	26.89	65,730,300
23 Mar 2020	22.17	22.83	20.60	22.22	22.22	44,426,400
20 Mar 2020	23.17	26.85	21.26	21.35	21.35	55,062,900
19 Mar 2020	23.36	24.15	20.00	21.51	21.51	44,623,400
18 Mar 2020	29.79	29.79	19.10	23.49	23.49	64,242,500
17 Mar 2020	36.23	37.19	30.60	31.74	31.74	33,097,500
16 Mar 2020	32.80	38.08	31.23	35.81	35.81	35,535,400
13 Mar 2020	38.54	38.74	34.79	38.36	38.36	33,052,500
12 Mar 2020	37.47	38.78	33.46	33.71	33.71	36,331,900
11 Mar 2020	44.00	44.34	41.73	42.67	42.67	23,542,000
10 Mar 2020	45.57	45.88	41.46	45.47	45.47	28,693,300
09 Mar 2020	43.04	45.01	42.43	43.52	43.52	25,784,700
06 Mar 2020	43.47	46.93	42.87	45.89	45.89	25,809,300
05 Mar 2020	46.50	46.57	44.42	45.01	45.01	22,918,800
04 Mar 2020	47.50	48.64	46.02	48.50	48.50	20,381,800
03 Mar 2020	49.81	49.97	46.04	46.18	46.18	26,344,100
02 Mar 2020	46.22	47.25	44.33	47.16	47.16	20,098,700
28 Feb 2020	46.02	47.79	45.14	46.13	46.13	19,861,000
27 Feb 2020	46.72	50.98	45.03	48.19	48.19	21,949,100
26 Feb 2020	51.44	51.77	49.00	49.59	49.59	15,985,900
25 Feb 2020	54.54	54.71	50.75	50.89	50.89	15,836,500
24 Feb 2020	54.83	55.38	53.34	54.23	54.23	17,983,100
21 Feb 2020	57.96	58.02	56.87	57.87	57.87	6,295,600
20 Feb 2020	58.20	58.99	58.12	58.38	58.38	5,239,400
19 Feb 2020	58.49	58.58	58.03	58.51	58.51	4,399,900
19 Feb 2020	0.4025 Dividend
18 Feb 2020	58.87	59.47	58.41	58.72	58.32	5,690,600
14 Feb 2020	59.24	59.47	58.58	58.90	58.50	3,810,100
13 Feb 2020	58.75	59.21	58.35	59.13	58.72	4,353,100
12 Feb 2020	59.29	59.92	59.18	59.47	59.06	5,227,500
11 Feb 2020	58.10	59.10	57.97	58.66	58.26	4,566,500
10 Feb 2020	57.54	58.12	57.43	57.71	57.31	4,541,100
07 Feb 2020	57.96	58.25	57.52	57.92	57.52	3,836,800
06 Feb 2020	59.80	60.03	58.02	58.18	57.78	5,210,200
05 Feb 2020	58.97	59.30	58.60	58.89	58.49	6,067,000
04 Feb 2020	57.20	58.40	57.15	57.93	57.53	6,880,800
03 Feb 2020	56.20	57.25	56.00	56.04	55.66	7,499,000
31 Jan 2020	56.70	57.08	55.43	55.74	55.36	9,320,800
30 Jan 2020	55.65	57.18	55.65	57.10	56.71	5,980,700
29 Jan 2020	57.64	57.80	56.57	56.65	56.26	5,662,000
28 Jan 2020	57.55	57.97	56.75	57.48	57.09	6,343,700
27 Jan 2020	56.49	57.18	55.62	56.83	56.44	13,090,200
24 Jan 2020	60.10	60.21	57.84	58.81	58.41	10,989,500
23 Jan 2020	59.19	60.38	58.19	60.27	59.86	7,774,500
22 Jan 2020	60.63	60.72	59.56	59.64	59.23	7,096,400
21 Jan 2020	61.25	61.61	58.43	60.34	59.93	16,592,000
17 Jan 2020	62.13	62.48	61.87	62.03	61.60	5,770,000
16 Jan 2020	62.06	62.48	61.63	61.88	61.46	4,950,300
15 Jan 2020	61.54	61.94	61.03	61.62	61.20	7,953,400
14 Jan 2020	62.04	62.25	60.86	61.45	61.03	16,454,100
13 Jan 2020	59.03	59.70	59.03	59.49	59.08	8,414,200
10 Jan 2020	59.25	59.49	58.62	59.24	58.83	8,279,700
09 Jan 2020	59.26	59.47	58.58	58.96	58.56	5,336,700
08 Jan 2020	57.75	59.40	57.73	58.85	58.45	8,519,000
07 Jan 2020	57.91	58.07	57.47	57.61	57.22	5,563,000
06 Jan 2020	56.99	57.76	56.66	57.66	57.26	5,504,300
03 Jan 2020	57.50	58.12	56.91	58.06	57.66	9,078,100
02 Jan 2020	58.93	59.39	58.45	59.04	58.64	4,459,200
31 Dec 2019	58.49	58.73	58.34	58.48	58.08	2,917,300
30 Dec 2019	59.25	59.30	58.24	58.66	58.26	3,779,300
27 Dec 2019	59.63	59.65	58.79	59.08	58.68	3,538,600
26 Dec 2019	59.48	59.72	59.26	59.56	59.15	2,464,400
24 Dec 2019	59.66	59.72	59.16	59.39	58.98	1,076,000
23 Dec 2019	59.17	59.92	59.03	59.44	59.03	3,648,100
20 Dec 2019	59.55	59.58	58.92	58.97	58.57	6,025,700
19 Dec 2019	58.62	59.24	58.42	59.14	58.73	4,455,700
18 Dec 2019	59.49	59.64	58.45	58.58	58.18	5,026,900
17 Dec 2019	58.42	59.30	58.33	58.69	58.29	6,663,200
16 Dec 2019	57.17	58.49	57.15	58.42	58.02	7,460,700
13 Dec 2019	56.79	57.29	56.43	56.73	56.34	4,440,400
12 Dec 2019	55.91	57.49	55.61	56.69	56.30	8,868,000
11 Dec 2019	55.40	55.52	54.95	55.08	54.70	5,544,300
10 Dec 2019	55.80	56.37	55.43	55.53	55.15	4,871,900
09 Dec 2019	55.99	56.15	55.65	55.80	55.42	4,057,000
06 Dec 2019	56.44	56.60	56.12	56.14	55.76	4,568,200
05 Dec 2019	56.39	56.41	55.70	55.88	55.50	3,899,900
04 Dec 2019	55.95	56.57	55.76	56.06	55.68	4,760,100
03 Dec 2019	55.89	56.00	54.54	55.62	55.24	6,871,700
02 Dec 2019	57.25	57.65	56.72	56.75	56.36	5,628,200
29 Nov 2019	57.15	57.85	57.01	57.31	56.92	2,653,600
27 Nov 2019	57.53	57.58	56.68	57.07	56.68	4,062,500
26 Nov 2019	56.32	57.48	56.25	57.46	57.07	4,888,100
25 Nov 2019	56.39	56.69	55.69	56.35	55.96	6,822,400
22 Nov 2019	55.57	56.13	55.12	56.11	55.73	9,648,200
21 Nov 2019	55.74	55.99	55.26	55.31	54.93	5,021,000
20 Nov 2019	56.80	56.85	55.28	55.67	55.29	7,383,600
19 Nov 2019	57.35	57.49	56.70	57.07	56.68	4,704,900
18 Nov 2019	56.78	57.09	56.49	57.08	56.69	3,788,400
15 Nov 2019	56.89	57.23	56.82	56.85	56.46	4,350,100
14 Nov 2019	56.27	56.75	56.07	56.55	56.16	3,763,900
13 Nov 2019	56.74	56.88	56.30	56.50	56.11	4,110,600
12 Nov 2019	57.59	57.69	57.04	57.22	56.83	4,424,700
11 Nov 2019	57.26	57.52	57.09	57.21	56.82	3,811,600
08 Nov 2019	57.48	57.66	57.03	57.58	57.19	4,821,000
07 Nov 2019	57.92	58.43	57.58	57.66	57.26	7,754,400
06 Nov 2019	57.50	57.60	57.04	57.58	57.19	5,120,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...