Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,128.58 +1,151.29 (+1.72%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 43.97 | 44.28 | 43.36 | 44.13 | 44.13 | 8,719,100 |
| 25 Jul 2024 | 42.74 | 44.00 | 42.51 | 43.47 | 43.47 | 9,293,100 |
| 24 Jul 2024 | 43.48 | 43.90 | 42.81 | 42.94 | 42.94 | 7,120,100 |
| 23 Jul 2024 | 43.84 | 44.04 | 43.24 | 43.61 | 43.61 | 10,772,600 |
| 22 Jul 2024 | 44.65 | 44.92 | 43.55 | 43.83 | 43.83 | 14,486,000 |
| 19 Jul 2024 | 44.74 | 45.86 | 44.05 | 45.44 | 45.44 | 8,789,800 |
| 18 Jul 2024 | 45.75 | 46.80 | 44.59 | 44.92 | 44.92 | 10,441,500 |
| 17 Jul 2024 | 45.33 | 46.03 | 45.30 | 45.76 | 45.76 | 7,160,500 |
| 16 Jul 2024 | 43.24 | 46.05 | 43.16 | 46.02 | 46.02 | 15,554,000 |
| 15 Jul 2024 | 43.61 | 43.62 | 42.72 | 43.00 | 43.00 | 12,563,800 |
| 12 Jul 2024 | 44.46 | 44.88 | 43.55 | 43.62 | 43.62 | 16,717,000 |
| 11 Jul 2024 | 43.01 | 45.03 | 42.17 | 44.99 | 44.99 | 33,857,200 |
| 10 Jul 2024 | 47.13 | 47.29 | 46.48 | 46.86 | 46.86 | 11,416,100 |
| 09 Jul 2024 | 46.37 | 47.61 | 46.26 | 46.89 | 46.89 | 9,369,500 |
| 08 Jul 2024 | 46.82 | 47.30 | 46.28 | 46.35 | 46.35 | 7,404,000 |
| 05 Jul 2024 | 47.15 | 47.15 | 45.96 | 46.02 | 46.02 | 9,605,500 |
| 03 Jul 2024 | 47.15 | 47.47 | 46.91 | 47.39 | 47.39 | 3,543,200 |
| 02 Jul 2024 | 47.00 | 47.29 | 46.52 | 46.71 | 46.71 | 6,361,900 |
| 01 Jul 2024 | 47.81 | 47.90 | 46.74 | 46.92 | 46.92 | 9,064,600 |
| 28 Jun 2024 | 48.42 | 48.50 | 47.03 | 47.44 | 47.44 | 11,892,900 |
| 27 Jun 2024 | 48.15 | 48.64 | 47.87 | 48.60 | 48.60 | 6,504,900 |
| 26 Jun 2024 | 47.90 | 48.47 | 47.15 | 48.18 | 48.18 | 10,964,200 |
| 25 Jun 2024 | 49.55 | 49.85 | 48.68 | 48.81 | 48.81 | 7,951,400 |
| 24 Jun 2024 | 49.42 | 50.37 | 49.34 | 49.40 | 49.40 | 6,695,400 |
| 21 Jun 2024 | 49.56 | 49.60 | 48.72 | 49.38 | 49.38 | 9,399,800 |
| 20 Jun 2024 | 49.36 | 49.75 | 49.28 | 49.61 | 49.61 | 5,303,100 |
| 18 Jun 2024 | 49.58 | 49.92 | 49.18 | 49.58 | 49.58 | 5,026,600 |
| 17 Jun 2024 | 48.61 | 49.78 | 48.50 | 49.71 | 49.71 | 5,288,500 |
| 14 Jun 2024 | 49.52 | 49.63 | 47.42 | 48.72 | 48.72 | 12,323,500 |
| 13 Jun 2024 | 50.41 | 50.50 | 49.35 | 50.17 | 50.17 | 5,250,400 |
| 12 Jun 2024 | 49.95 | 51.19 | 49.80 | 50.62 | 50.62 | 6,810,000 |
| 11 Jun 2024 | 50.13 | 50.19 | 49.05 | 49.29 | 49.29 | 7,120,800 |
| 10 Jun 2024 | 50.30 | 50.87 | 50.01 | 50.50 | 50.50 | 3,734,700 |
| 07 Jun 2024 | 50.00 | 50.71 | 49.99 | 50.44 | 50.44 | 4,743,500 |
| 06 Jun 2024 | 51.00 | 51.66 | 50.30 | 50.43 | 50.43 | 5,228,700 |
| 05 Jun 2024 | 50.00 | 51.70 | 49.80 | 50.82 | 50.82 | 10,234,100 |
| 04 Jun 2024 | 50.60 | 51.39 | 49.30 | 49.86 | 49.86 | 7,232,200 |
| 03 Jun 2024 | 51.45 | 51.64 | 50.46 | 50.79 | 50.79 | 5,403,300 |
| 31 May 2024 | 50.40 | 51.08 | 50.22 | 51.02 | 51.02 | 7,780,900 |
| 30 May 2024 | 50.00 | 50.15 | 49.39 | 50.11 | 50.11 | 4,911,300 |
| 29 May 2024 | 48.93 | 50.00 | 48.28 | 49.90 | 49.90 | 10,796,100 |
| 28 May 2024 | 51.71 | 51.76 | 50.20 | 50.28 | 50.28 | 6,060,800 |
| 24 May 2024 | 51.45 | 51.88 | 51.11 | 51.84 | 51.84 | 5,196,300 |
| 23 May 2024 | 51.65 | 51.72 | 50.52 | 51.20 | 51.20 | 6,112,500 |
| 22 May 2024 | 52.21 | 52.40 | 51.14 | 51.58 | 51.58 | 6,309,900 |
| 21 May 2024 | 52.71 | 52.88 | 52.02 | 52.23 | 52.23 | 6,094,900 |
| 20 May 2024 | 52.57 | 53.24 | 52.55 | 52.99 | 52.99 | 4,470,500 |
| 17 May 2024 | 52.53 | 53.21 | 52.43 | 52.70 | 52.70 | 4,535,300 |
| 16 May 2024 | 53.33 | 53.48 | 52.47 | 52.51 | 52.51 | 4,801,100 |
| 15 May 2024 | 53.32 | 53.53 | 53.00 | 53.26 | 53.26 | 5,655,300 |
| 14 May 2024 | 53.43 | 53.51 | 52.94 | 53.06 | 53.06 | 5,549,600 |
| 13 May 2024 | 52.96 | 53.86 | 52.80 | 52.99 | 52.99 | 7,137,400 |
| 13 May 2024 | 0.1 Dividend | |||||
| 10 May 2024 | 52.95 | 53.15 | 52.16 | 52.60 | 52.50 | 6,118,900 |
| 09 May 2024 | 52.13 | 52.90 | 52.02 | 52.75 | 52.65 | 4,601,700 |
| 08 May 2024 | 52.16 | 52.75 | 51.96 | 52.28 | 52.18 | 5,125,500 |
| 07 May 2024 | 52.14 | 52.53 | 52.01 | 52.20 | 52.10 | 6,583,900 |
| 06 May 2024 | 51.96 | 53.00 | 51.68 | 52.93 | 52.83 | 8,541,200 |
| 03 May 2024 | 51.36 | 51.65 | 50.82 | 51.55 | 51.45 | 9,165,900 |
| 02 May 2024 | 50.59 | 51.19 | 50.24 | 51.03 | 50.93 | 8,196,100 |
| 01 May 2024 | 50.04 | 50.50 | 49.28 | 50.02 | 49.92 | 10,368,700 |
| 30 Apr 2024 | 49.84 | 50.73 | 49.77 | 50.07 | 49.97 | 11,063,500 |
| 29 Apr 2024 | 49.83 | 50.74 | 49.75 | 50.45 | 50.35 | 9,601,300 |
| 26 Apr 2024 | 49.76 | 50.24 | 49.18 | 49.92 | 49.83 | 9,983,000 |
| 25 Apr 2024 | 47.29 | 49.94 | 46.87 | 49.88 | 49.79 | 12,946,800 |
| 24 Apr 2024 | 49.20 | 49.27 | 47.74 | 47.94 | 47.85 | 10,329,500 |
| 23 Apr 2024 | 48.42 | 49.62 | 48.20 | 49.23 | 49.14 | 10,669,300 |
| 22 Apr 2024 | 47.80 | 49.18 | 47.80 | 49.02 | 48.93 | 10,442,100 |
| 19 Apr 2024 | 47.80 | 48.75 | 47.50 | 47.57 | 47.48 | 9,249,800 |
| 18 Apr 2024 | 48.00 | 49.21 | 47.81 | 47.85 | 47.76 | 12,255,100 |
| 17 Apr 2024 | 47.72 | 48.19 | 47.15 | 47.88 | 47.79 | 13,841,600 |
| 16 Apr 2024 | 46.60 | 46.77 | 45.64 | 46.55 | 46.46 | 11,692,900 |
| 15 Apr 2024 | 47.27 | 47.82 | 46.29 | 46.65 | 46.56 | 12,122,000 |
| 12 Apr 2024 | 46.79 | 46.95 | 46.09 | 46.86 | 46.77 | 16,604,500 |
| 11 Apr 2024 | 46.74 | 47.88 | 46.58 | 47.63 | 47.54 | 14,073,300 |
| 10 Apr 2024 | 47.85 | 49.24 | 45.72 | 46.24 | 46.15 | 34,952,500 |
| 09 Apr 2024 | 47.15 | 47.49 | 46.43 | 47.32 | 47.23 | 13,378,200 |
| 08 Apr 2024 | 46.32 | 47.39 | 46.30 | 47.01 | 46.92 | 9,977,500 |
| 05 Apr 2024 | 45.99 | 46.46 | 45.45 | 46.06 | 45.97 | 7,604,200 |
| 04 Apr 2024 | 47.22 | 48.07 | 45.66 | 45.88 | 45.79 | 10,628,300 |
| 03 Apr 2024 | 46.79 | 47.47 | 46.50 | 46.57 | 46.48 | 11,209,100 |
| 02 Apr 2024 | 47.32 | 47.43 | 46.40 | 46.90 | 46.81 | 9,990,900 |
| 01 Apr 2024 | 48.50 | 49.20 | 48.21 | 48.22 | 48.13 | 13,772,800 |
| 28 Mar 2024 | 47.30 | 48.06 | 47.25 | 47.87 | 47.78 | 13,599,400 |
| 27 Mar 2024 | 46.21 | 47.50 | 46.05 | 47.31 | 47.22 | 10,201,400 |
| 26 Mar 2024 | 45.58 | 46.12 | 45.44 | 45.93 | 45.84 | 7,468,400 |
| 25 Mar 2024 | 45.48 | 45.59 | 44.57 | 45.42 | 45.33 | 8,827,000 |
| 22 Mar 2024 | 46.00 | 46.15 | 45.58 | 45.59 | 45.50 | 6,664,600 |
| 21 Mar 2024 | 45.50 | 46.05 | 45.21 | 46.00 | 45.91 | 9,868,900 |
| 20 Mar 2024 | 43.96 | 45.45 | 43.62 | 45.38 | 45.29 | 9,632,600 |
| 19 Mar 2024 | 43.37 | 43.79 | 43.22 | 43.74 | 43.66 | 5,358,600 |
| 18 Mar 2024 | 43.33 | 43.65 | 42.62 | 43.44 | 43.36 | 8,313,200 |
| 15 Mar 2024 | 42.98 | 43.49 | 42.96 | 43.12 | 43.04 | 8,025,700 |
| 14 Mar 2024 | 43.81 | 43.91 | 42.77 | 43.06 | 42.98 | 9,658,300 |
| 13 Mar 2024 | 42.68 | 44.47 | 42.63 | 43.91 | 43.83 | 12,386,600 |
| 12 Mar 2024 | 42.25 | 42.76 | 41.61 | 42.76 | 42.68 | 15,141,900 |
| 11 Mar 2024 | 42.06 | 42.70 | 41.95 | 42.68 | 42.60 | 8,031,400 |
| 08 Mar 2024 | 42.83 | 43.27 | 42.09 | 42.24 | 42.16 | 8,220,700 |
| 07 Mar 2024 | 42.20 | 43.24 | 42.14 | 42.78 | 42.70 | 9,519,200 |
| 06 Mar 2024 | 41.98 | 42.26 | 41.73 | 42.02 | 41.94 | 6,435,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.