Australia markets closed

Delta Air Lines, Inc. (DAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
30.62+0.10 (+0.33%)
At close: 04:00PM EDT
30.59 -0.03 (-0.10%)
Pre-market: 08:09AM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 202230.2930.9230.1530.6230.6210,686,200
05 Oct 202230.0030.7529.8030.5230.528,523,000
04 Oct 202229.2530.8229.2530.7530.7516,308,100
03 Oct 202227.9828.5027.2028.2628.2611,053,600
30 Sept 202228.1228.5927.8928.0628.069,618,700
29 Sept 202228.8728.9328.0828.4428.4411,040,300
28 Sept 202228.5029.6428.2629.4929.4910,325,700
27 Sept 202228.6128.9327.8028.5028.5013,177,600
26 Sept 202228.9429.1328.0228.0228.0212,130,600
23 Sept 202229.3929.5828.4829.0229.0212,867,400
22 Sept 202231.1231.2029.7329.9629.9611,105,300
21 Sept 202232.4032.4631.0831.1631.1613,704,400
20 Sept 202232.8633.2732.2632.7532.757,618,900
19 Sept 202231.9433.1131.8332.9432.948,929,700
16 Sept 202232.7232.8231.7932.1132.1113,815,800
15 Sept 202232.4733.7432.4533.2833.2811,539,700
14 Sept 202231.5932.6930.8232.6632.6611,048,000
13 Sept 202232.0332.3731.5931.7431.749,508,100
12 Sept 202233.0033.4532.7233.1533.158,295,100
09 Sept 202232.4332.7632.2432.6632.6610,958,900
08 Sept 202231.7232.4931.5532.1232.1211,085,400
07 Sept 202231.2932.3431.2732.2332.239,035,900
06 Sept 202231.3431.6530.6631.1931.197,630,800
02 Sept 202231.4431.8330.7030.9430.948,626,500
01 Sept 202230.6531.1429.9431.0931.098,572,700
31 Aug 202231.9732.0231.0631.0731.077,450,000
30 Aug 202232.2532.4531.4731.7231.727,506,400
29 Aug 202232.2032.3531.8532.0332.038,758,400
26 Aug 202233.9534.2632.6532.6832.686,917,100
25 Aug 202233.5834.1633.5233.9933.996,785,000
24 Aug 202232.8833.4132.6733.3133.315,742,000
23 Aug 202232.3933.0232.2732.8732.877,974,300
22 Aug 202232.5032.5031.8532.3832.389,246,500
19 Aug 202233.8834.0633.0633.2533.259,874,900
18 Aug 202234.5334.6134.0334.4934.495,687,500
17 Aug 202234.7734.9234.0634.5434.547,976,000
16 Aug 202235.0835.7934.7135.3435.348,757,400
15 Aug 202234.5935.4834.4835.0035.009,042,000
12 Aug 202234.3834.6034.0834.5034.507,142,000
11 Aug 202234.5034.7933.8533.9633.967,598,700
10 Aug 202234.1934.5333.8933.9333.9310,465,700
09 Aug 202233.5033.6032.7333.2133.217,179,800
08 Aug 202233.2934.1133.2833.7533.759,526,900
05 Aug 202232.9033.4032.7832.9432.947,722,900
04 Aug 202233.2133.6032.9233.3333.337,573,300
03 Aug 202232.2033.3232.0833.2533.2511,895,100
02 Aug 202231.7332.4331.2931.8231.8210,132,600
01 Aug 202231.7832.3031.2532.2332.2310,517,300
29 July 202231.5932.0331.4431.8031.808,355,200
28 July 202231.2831.7230.5931.7031.7010,672,100
27 July 202231.3031.6530.7431.5031.5010,281,300
26 July 202230.9531.2130.5730.6430.648,764,800
25 July 202231.3331.5130.7231.4131.419,314,600
22 July 202232.3032.4831.2931.3531.3511,256,400
21 July 202231.8832.1531.2931.9631.9615,522,200
20 July 202232.5733.0832.1432.8532.8512,200,800
19 July 202231.8132.7331.8132.6032.6015,847,500
18 July 202231.2031.9931.0631.1431.1419,675,900
15 July 202230.1530.4429.5430.0930.0913,055,100
14 July 202229.3130.4029.1029.7729.7718,983,900
13 July 202228.9529.7528.3529.7029.7038,475,800
12 July 202229.4131.5429.2731.0931.0922,841,200
11 July 202229.5730.0129.1729.2929.2912,059,500
08 July 202229.9330.4329.4929.7229.729,632,300
07 July 202229.8830.2029.4329.9129.919,484,100
06 July 202229.5630.2029.1829.5329.5310,289,600
05 July 202228.6229.8328.1429.8229.8215,811,300
01 July 202229.2329.7328.6729.5229.5211,374,200
30 June 202228.9229.2228.1028.9728.9716,394,800
29 June 202229.9730.0129.2129.6429.6413,101,500
28 June 202231.0032.2430.2830.3330.3314,358,200
27 June 202231.3331.4030.3430.4430.4412,782,900
24 June 202229.5231.2929.5231.2031.2016,949,600
23 June 202229.8930.1228.7929.5629.5615,793,200
22 June 202229.9230.4929.6030.0030.0016,042,000
21 June 202230.8030.9629.7630.0530.0515,125,900
17 June 202229.7230.4828.7630.2630.2628,391,100
16 June 202230.6730.8829.2129.5829.5820,696,200
15 June 202232.0232.7431.3531.9631.9620,995,200
14 June 202232.6032.7730.8631.3831.3820,521,200
13 June 202234.0034.1032.0132.2132.2120,879,100
10 June 202236.0037.1035.0035.1235.1219,434,400
09 June 202238.1038.2136.7136.7536.7511,976,600
08 June 202238.8439.5338.1738.2238.229,643,000
07 June 202238.3739.7938.2539.7439.749,604,700
06 June 202239.0039.2938.3139.0039.0012,330,400
03 June 202239.2039.4238.0638.5438.5414,804,300
02 June 202239.4040.2939.2239.9939.9913,761,600
01 June 202242.1342.3039.2339.5439.5417,573,200
31 May 202240.7142.4540.5841.6941.6914,691,200
27 May 202241.0042.2341.0042.2342.2310,730,600
26 May 202239.1341.2439.0040.8340.8315,248,300
25 May 202237.0838.6937.0338.6038.6010,436,800
24 May 202238.8238.9536.7837.2237.2210,856,500
23 May 202239.3839.9938.7239.5239.529,005,200
20 May 202239.9040.0537.6438.6438.6410,687,600
19 May 202238.7539.9238.6539.2439.249,564,300
18 May 202240.3140.8339.0139.3139.3111,216,900
17 May 202239.8540.8239.2140.7240.7213,594,300
16 May 202238.3239.0038.1138.1738.1711,062,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...