Mail

DAL - Delta Air Lines, Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Jul. 2019	61.88	63.11	61.80	62.85	62.85	4,349,328
15 Jul. 2019	61.57	62.41	61.31	61.70	61.70	5,889,000
12 Jul. 2019	60.23	62.24	60.02	61.65	61.65	10,045,700
11 Jul. 2019	60.25	60.79	59.47	60.16	60.16	12,695,600
10 Jul. 2019	59.34	59.67	58.76	59.47	59.47	7,781,300
09 Jul. 2019	59.57	59.99	58.56	58.96	58.96	7,870,200
08 Jul. 2019	58.90	59.67	58.84	59.37	59.37	7,800,600
05 Jul. 2019	59.15	59.39	57.85	58.70	58.70	5,896,900
03 Jul. 2019	59.00	59.62	58.89	59.15	59.15	3,303,900
02 Jul. 2019	58.60	59.22	58.09	58.54	58.54	6,837,100
01 Jul. 2019	57.30	57.90	57.25	57.79	57.79	5,020,600
28 Jun. 2019	56.89	57.42	56.70	56.75	56.75	8,034,800
27 Jun. 2019	56.75	57.42	56.50	56.82	56.82	4,375,400
26 Jun. 2019	56.07	56.81	55.84	56.38	56.38	4,437,700
25 Jun. 2019	56.05	56.72	55.86	55.92	55.92	3,579,600
24 Jun. 2019	56.10	56.23	55.67	56.07	56.07	2,896,000
21 Jun. 2019	56.00	56.86	55.56	55.99	55.99	8,573,500
20 Jun. 2019	56.85	56.88	55.33	55.97	55.97	5,055,700
19 Jun. 2019	56.28	56.56	55.95	56.36	56.36	3,196,800
18 Jun. 2019	55.95	56.52	55.46	56.03	56.03	3,642,500
17 Jun. 2019	55.78	55.94	55.26	55.67	55.67	4,057,300
14 Jun. 2019	56.57	56.63	55.78	55.99	55.99	4,382,500
13 Jun. 2019	55.69	57.24	55.67	56.52	56.52	6,300,400
12 Jun. 2019	55.05	55.48	54.90	55.45	55.45	3,856,200
11 Jun. 2019	55.02	55.31	54.48	54.88	54.88	2,833,700
10 Jun. 2019	55.50	55.90	54.65	54.73	54.73	3,312,900
07 Jun. 2019	54.92	55.85	54.92	55.07	55.07	4,234,800
06 Jun. 2019	55.06	55.22	54.36	54.69	54.69	6,192,000
05 Jun. 2019	54.85	55.23	54.24	54.94	54.94	6,379,100
04 Jun. 2019	52.85	54.37	52.82	54.31	54.31	7,619,300
03 Jun. 2019	51.48	52.70	51.41	52.10	52.10	7,244,600
31 May 2019	52.47	52.80	51.31	51.50	51.50	5,615,100
30 May 2019	53.38	53.80	52.87	53.03	53.03	3,775,200
29 May 2019	53.75	53.75	52.81	53.21	53.21	3,929,600
28 May 2019	54.14	54.63	53.87	53.88	53.88	3,454,100
24 May 2019	54.42	54.62	53.71	54.12	54.12	2,502,800
23 May 2019	53.65	54.95	53.24	54.00	54.00	5,278,900
22 May 2019	54.49	54.84	53.89	54.06	54.06	3,616,700
21 May 2019	54.68	55.03	54.59	54.83	54.83	2,816,800
20 May 2019	54.00	54.67	53.75	54.28	54.28	3,722,800
17 May 2019	54.76	55.54	54.49	54.89	54.89	3,969,900
16 May 2019	55.14	55.96	55.14	55.38	55.38	2,731,400
15 May 2019	54.58	55.37	54.09	55.05	55.05	2,998,900
14 May 2019	54.90	55.63	54.75	55.25	55.25	2,463,400
13 May 2019	55.44	55.52	54.07	54.80	54.80	5,223,700
10 May 2019	56.25	56.87	55.06	56.62	56.62	3,737,800
09 May 2019	56.14	56.73	55.69	56.59	56.59	5,003,500
08 May 2019	56.77	57.08	56.18	56.45	56.45	3,641,400
07 May 2019	57.25	57.50	56.33	57.17	57.17	4,784,800
06 May 2019	56.98	57.97	56.74	57.73	57.73	4,105,400
03 May 2019	57.73	58.14	57.52	57.80	57.80	4,673,000
02 May 2019	57.32	58.08	57.25	57.66	57.66	3,426,100
01 May 2019	58.20	58.51	57.11	57.18	57.18	5,629,800
01 May 2019	0.35 Dividend
30 Apr. 2019	57.82	58.57	57.76	58.29	57.94	4,030,300
29 Apr. 2019	57.24	57.90	57.05	57.73	57.38	3,215,500
26 Apr. 2019	56.56	57.47	56.48	57.11	56.77	3,714,100
25 Apr. 2019	57.84	58.48	56.38	56.71	56.37	5,557,400
24 Apr. 2019	58.24	58.53	57.80	57.85	57.50	3,275,200
23 Apr. 2019	57.66	58.41	57.66	58.24	57.89	4,593,000
22 Apr. 2019	57.79	57.97	57.28	57.75	57.40	4,043,900
18 Apr. 2019	58.50	58.58	58.02	58.17	57.82	4,108,100
17 Apr. 2019	58.85	58.99	58.09	58.43	58.08	4,987,600
16 Apr. 2019	57.66	58.12	57.65	58.11	57.76	3,970,200
15 Apr. 2019	58.00	58.49	57.37	57.45	57.11	5,327,000
12 Apr. 2019	58.83	58.84	57.55	58.05	57.70	7,693,900
11 Apr. 2019	57.95	58.84	57.82	58.39	58.04	8,452,400
10 Apr. 2019	58.97	58.97	56.77	57.86	57.51	14,398,200
09 Apr. 2019	57.20	57.44	56.78	56.95	56.61	9,581,600
08 Apr. 2019	57.50	57.90	56.91	57.71	57.36	7,921,600
05 Apr. 2019	57.44	58.20	57.33	57.73	57.38	6,918,300
04 Apr. 2019	57.46	57.67	56.37	57.22	56.88	8,998,000
03 Apr. 2019	55.96	57.57	55.81	57.00	56.66	13,277,600
02 Apr. 2019	54.53	55.94	53.92	55.33	55.00	15,920,700
01 Apr. 2019	51.82	52.33	51.52	52.18	51.87	8,501,400
29 Mar. 2019	50.73	51.75	50.38	51.65	51.34	9,162,100
28 Mar. 2019	50.11	50.65	49.90	50.32	50.02	6,600,100
27 Mar. 2019	49.05	50.53	48.98	49.97	49.67	7,907,200
26 Mar. 2019	49.36	49.63	48.68	49.09	48.80	5,321,500
25 Mar. 2019	49.60	50.04	48.97	49.03	48.74	6,454,000
22 Mar. 2019	50.04	50.24	49.52	49.76	49.46	5,896,200
21 Mar. 2019	49.71	50.61	49.70	50.30	50.00	5,128,700
20 Mar. 2019	50.89	50.89	49.77	49.87	49.57	7,753,000
19 Mar. 2019	50.99	51.39	50.82	50.96	50.65	5,606,600
18 Mar. 2019	51.07	51.25	50.53	50.74	50.44	6,415,200
15 Mar. 2019	51.29	51.47	50.98	51.19	50.88	8,192,400
14 Mar. 2019	51.38	52.08	50.84	50.94	50.63	8,048,800
13 Mar. 2019	50.98	51.09	50.08	51.02	50.71	10,536,300
12 Mar. 2019	51.19	51.32	50.02	50.67	50.37	8,073,900
11 Mar. 2019	49.80	51.29	49.77	51.12	50.81	8,868,100
08 Mar. 2019	49.25	49.60	48.92	49.59	49.29	8,570,100
07 Mar. 2019	49.51	49.80	48.76	49.59	49.29	8,183,600
06 Mar. 2019	49.81	50.28	49.44	49.71	49.41	8,702,600
05 Mar. 2019	50.03	50.49	49.41	49.72	49.42	9,800,700
04 Mar. 2019	49.04	49.57	48.43	48.79	48.50	10,194,100
01 Mar. 2019	49.37	49.73	48.22	48.96	48.67	11,393,900
28 Feb. 2019	50.09	50.17	49.54	49.58	49.28	9,483,800
28 Feb. 2019	0.35 Dividend
27 Feb. 2019	50.97	51.03	49.95	50.43	49.78	9,041,600
26 Feb. 2019	51.40	51.96	51.08	51.12	50.46	6,826,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...