Singapore markets closed

Delta Air Lines, Inc. (DAL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.45-0.49 (-1.02%)
As of 09:54AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202447.2947.7746.8747.4547.451,183,011
24 Apr 202449.2049.2747.7447.9447.9410,324,700
23 Apr 202448.4249.6248.2049.2349.2310,669,300
22 Apr 202447.8049.1847.8049.0249.0210,442,100
19 Apr 202447.8048.7547.5047.5747.579,249,800
18 Apr 202448.0049.2147.8147.8547.8512,255,100
17 Apr 202447.7248.1947.1547.8847.8813,841,600
16 Apr 202446.6046.7745.6446.5546.5511,692,900
15 Apr 202447.2747.8246.2946.6546.6512,122,000
12 Apr 202446.7946.9546.0946.8646.8616,604,500
11 Apr 202446.7447.8846.5847.6347.6314,073,300
10 Apr 202447.8549.2445.7246.2446.2434,952,500
09 Apr 202447.1547.4946.4347.3247.3213,378,200
08 Apr 202446.3247.3946.3047.0147.019,977,500
05 Apr 202445.9946.4645.4546.0646.067,604,200
04 Apr 202447.2248.0745.6645.8845.8810,628,300
03 Apr 202446.7947.4746.5046.5746.5711,209,100
02 Apr 202447.3247.4346.4046.9046.909,990,900
01 Apr 202448.5049.2048.2148.2248.2213,772,800
28 Mar 202447.3048.0647.2547.8747.8713,599,400
27 Mar 202446.2147.5046.0547.3147.3110,201,400
26 Mar 202445.5846.1245.4445.9345.937,468,400
25 Mar 202445.4845.5944.5745.4245.428,827,000
22 Mar 202446.0046.1545.5845.5945.596,664,600
21 Mar 202445.5046.0545.2146.0046.009,868,900
20 Mar 202443.9645.4543.6245.3845.389,632,600
19 Mar 202443.3743.7943.2243.7443.745,358,600
18 Mar 202443.3343.6542.6243.4443.448,313,200
15 Mar 202442.9843.4942.9643.1243.128,025,700
14 Mar 202443.8143.9142.7743.0643.069,658,300
13 Mar 202442.6844.4742.6343.9143.9112,386,600
12 Mar 202442.2542.7641.6142.7642.7615,141,900
11 Mar 202442.0642.7041.9542.6842.688,031,400
08 Mar 202442.8343.2742.0942.2442.248,220,700
07 Mar 202442.2043.2442.1442.7842.789,519,200
06 Mar 202441.9842.2641.7342.0242.026,435,500
05 Mar 202441.2541.8741.1741.8041.807,123,200
04 Mar 202441.8942.4641.2141.5741.578,206,500
01 Mar 202442.2042.3341.5342.1642.165,331,100
29 Feb 202442.1742.7041.9942.2742.2710,294,100
28 Feb 202441.5242.1241.5042.0142.017,376,400
27 Feb 202442.0742.2641.7641.9841.987,119,400
26 Feb 202441.7642.1941.6341.7941.797,783,300
23 Feb 202441.9742.0141.4441.7241.729,103,400
23 Feb 20240.1 Dividend
22 Feb 202441.0042.3940.9442.1242.0212,389,000
21 Feb 202440.5040.9840.1240.7640.665,918,300
20 Feb 202439.9740.8939.8440.6040.508,190,900
16 Feb 202440.5540.6339.9840.1240.027,670,800
15 Feb 202441.1941.4240.8041.0040.907,291,500
14 Feb 202440.3841.1339.9540.8440.748,961,800
13 Feb 202439.8440.1039.3640.0139.928,855,300
12 Feb 202440.3240.9440.2840.5840.486,677,300
09 Feb 202440.5240.8739.9640.5140.417,769,400
08 Feb 202440.3040.4939.5540.3540.257,611,500
07 Feb 202440.3140.4239.7940.2140.116,544,000
06 Feb 202439.2640.2839.0440.1840.087,579,200
05 Feb 202439.4439.5538.9639.2439.157,931,900
02 Feb 202439.4540.1339.1639.9839.897,512,800
01 Feb 202439.4139.8138.6039.7639.679,865,500
31 Jan 202439.3939.7538.8839.1439.058,183,300
30 Jan 202439.5940.0339.4139.5239.436,610,800
29 Jan 202439.6240.1739.3440.0939.997,247,500
26 Jan 202440.2640.5739.5939.6339.548,126,600
25 Jan 202439.0540.3139.0140.1840.0819,386,400
24 Jan 202438.4038.7038.0338.1938.109,694,900
23 Jan 202438.0638.9737.6738.0137.9215,332,500
22 Jan 202437.6638.1836.9836.9836.8911,661,700
19 Jan 202438.1838.2536.6937.2837.1919,101,400
18 Jan 202437.3038.2837.1538.0938.0013,540,800
17 Jan 202437.3037.9736.9937.1437.0511,165,800
16 Jan 202438.1438.1936.3437.4737.3827,511,600
12 Jan 202440.1540.7638.3838.4738.3842,208,000
11 Jan 202441.8542.3741.4842.2642.1610,485,200
10 Jan 202442.2342.5241.9842.1142.0110,255,600
09 Jan 202441.4042.3941.2942.3242.2211,894,000
08 Jan 202441.2342.1041.1141.6341.5311,967,400
05 Jan 202439.1540.7439.0640.5440.4411,055,300
04 Jan 202438.7439.6838.6639.2039.118,355,800
03 Jan 202439.6639.8038.6738.7438.6511,846,200
02 Jan 202439.9740.9439.5740.4540.359,483,800
29 Dec 202340.5340.6639.9840.2340.138,620,600
28 Dec 202340.5040.7240.4540.6340.534,558,100
27 Dec 202340.7240.8840.4040.5940.494,486,400
26 Dec 202341.0141.1340.7540.7640.664,722,900
22 Dec 202341.0641.2840.8941.1341.036,834,400
21 Dec 202340.8641.6040.7741.1241.027,709,400
20 Dec 202340.7741.4340.2740.3440.249,695,100
19 Dec 202341.4241.7141.0641.1541.057,560,000
18 Dec 202342.0042.1841.1041.1841.088,624,000
15 Dec 202342.5942.5941.9842.3442.2412,902,100
14 Dec 202341.5342.7041.4942.4442.3414,530,800
13 Dec 202340.8741.3640.1241.1941.0912,821,300
12 Dec 202340.5241.4640.5241.2441.148,448,900
11 Dec 202340.4140.6340.1140.5140.417,295,400
08 Dec 202340.2640.7439.8640.3540.258,723,000
07 Dec 202339.4540.5239.4140.3440.2412,122,600
06 Dec 202338.2439.5238.1338.9438.8512,499,700
05 Dec 202337.7637.9337.3737.6137.527,828,100
04 Dec 202338.0038.6637.7138.1638.079,760,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...