Australia markets closed

Delta Air Lines, Inc. (DAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.84-1.12 (-3.30%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 202033.2234.0232.5832.8432.8435,067,600
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
28 Aug 202031.2531.9930.7331.9931.9920,469,700
27 Aug 202030.8132.2130.6230.8230.8231,795,200
26 Aug 202030.0130.2229.6229.9529.9518,877,300
25 Aug 202030.0030.2829.3330.1030.1031,001,900
24 Aug 202027.6629.8027.5429.8029.8034,251,000
21 Aug 202027.5627.8627.1727.2727.2710,897,500
20 Aug 202027.5227.7927.0227.6227.6214,010,200
19 Aug 202027.7529.1227.5627.6727.6721,082,100
18 Aug 202028.0028.2827.3727.6327.6314,222,500
17 Aug 202029.0429.0427.7628.0228.0214,569,000
14 Aug 202028.3029.1928.1528.9528.9513,107,800
13 Aug 202028.6029.5828.4928.7028.7015,767,700
12 Aug 202030.0430.2828.3629.0929.0926,623,900
11 Aug 202030.7930.8229.4329.6429.6437,293,000
10 Aug 202027.4629.4127.3829.3429.3434,084,900
07 Aug 202026.7027.2026.4727.1827.1815,227,400
06 Aug 202026.9027.3026.1327.0827.0830,682,500
05 Aug 202026.2227.0425.7526.4726.4729,661,100
04 Aug 202025.4526.2225.3125.6725.6717,233,600
03 Aug 202024.8525.4824.3825.2025.2016,590,400
31 Jul 202024.8025.0124.4324.9724.9717,116,700
30 Jul 202025.2525.3824.8224.9424.9416,844,000
29 Jul 202026.0226.1925.3825.7225.7214,459,700
28 Jul 202025.3526.3025.3425.9425.9418,615,600
27 Jul 202025.9526.1625.3725.5025.5018,849,800
24 Jul 202026.4826.6425.8825.9625.9616,774,900
23 Jul 202026.0027.7025.7826.7826.7828,110,700
22 Jul 202026.2326.8226.1126.2526.2516,710,800
21 Jul 202026.5026.9526.3526.4326.4320,958,600
20 Jul 202027.0027.4226.0326.2226.2221,574,500
17 Jul 202027.3327.7326.9427.0527.0520,920,100
16 Jul 202027.5627.9527.0427.2627.2625,914,200
15 Jul 202027.5028.8826.9228.6028.6047,726,600
14 Jul 202025.6426.7525.4626.1126.1142,273,300
13 Jul 202027.2327.6226.3126.8226.8234,133,100
10 Jul 202025.3027.2625.1527.0927.0931,349,400
09 Jul 202026.7926.9225.2225.6525.6531,219,800
08 Jul 202026.6527.2826.2027.0127.0127,214,100
07 Jul 202027.8627.9526.8627.0127.0124,598,100
06 Jul 202028.2428.6327.2828.4428.4427,345,200
02 Jul 202028.5428.7327.6027.7227.7229,240,100
01 Jul 202029.0229.8527.4927.7027.7039,305,300
30 Jun 202028.3528.6627.6028.0528.0527,054,800
29 Jun 202027.2028.8226.5828.6128.6138,727,300
26 Jun 202028.0228.1026.2426.9126.9145,683,400
25 Jun 202026.5228.1626.2728.0128.0137,309,400
24 Jun 202028.7528.9926.9327.3427.3445,272,500
23 Jun 202029.5329.6528.7329.6429.6433,475,000
22 Jun 202029.0329.8428.5629.3129.3142,192,700
19 Jun 202031.5131.5229.0229.5129.5148,103,900
18 Jun 202029.8831.1529.6030.7930.7940,662,600
17 Jun 202030.8431.1630.0830.7230.7237,598,000
16 Jun 202032.6333.0230.6131.3031.3063,426,700
15 Jun 202028.3030.9728.0030.4630.4664,288,700
12 Jun 202029.8930.7428.7530.4330.4368,209,700
11 Jun 202026.6529.5726.6027.2027.2088,001,500
10 Jun 202032.2432.9929.7631.6431.6490,379,400
09 Jun 202034.5034.7332.6534.1734.1760,254,500
08 Jun 202036.6337.0835.3836.9736.9782,137,300
05 Jun 202037.2037.2433.4534.1634.16130,685,400
04 Jun 202030.2732.8129.2232.3832.38134,626,500
03 Jun 202027.0128.6026.7028.4728.4765,011,100
02 Jun 202026.6826.9825.9426.4126.4143,200,400
01 Jun 202025.3326.7625.0826.1726.1746,510,800
29 May 202024.6225.6124.3725.2125.2150,687,500
28 May 202026.2526.3624.9525.6625.6653,868,100
27 May 202027.6727.8524.7326.3226.3292,712,000
26 May 202024.4825.8724.2825.6525.6578,557,100
22 May 202023.2423.4022.2322.6922.6937,139,300
21 May 202022.7723.6822.6723.1623.1646,567,200
20 May 202022.3423.1022.1422.7222.7250,857,000
19 May 202022.5722.5721.3221.7621.7670,906,400
18 May 202020.9121.9420.5521.8621.8674,681,700
15 May 202018.9719.6518.6219.1919.1946,861,800
14 May 202018.8019.5417.5119.3819.3888,506,300
13 May 202020.9720.9719.0919.4119.4172,264,900
12 May 202022.1022.4021.0321.0321.0337,466,300
11 May 202022.1022.5121.5522.0122.0139,038,600
08 May 202022.3622.9222.0522.7222.7243,366,800
07 May 202021.0722.5021.0221.6821.6848,328,200
06 May 202021.7622.1020.7521.0021.0052,949,200
05 May 202023.0223.5021.5121.7121.7151,178,700
04 May 202021.1922.7920.5022.5722.5791,387,100
01 May 202024.9525.4023.7224.1224.1245,146,100
30 Apr 202026.7027.2325.5025.9125.9163,324,500
29 Apr 202025.6927.6025.5027.3227.3281,614,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...