Singapore markets open in 4 hours 45 minutes

Delta Air Lines, Inc. (DAL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.77-1.12 (-3.30%)
At close: 04:00PM EDT
32.77 0.00 (0.00%)
After hours: 04:15PM EDT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 202333.7234.0232.7232.7732.779,996,712
21 Mar 202333.7234.1433.6533.8933.898,366,000
20 Mar 202333.0833.5232.9233.1433.149,241,000
17 Mar 202333.2633.3532.5132.9632.9612,979,000
16 Mar 202333.1233.8932.6333.7133.7113,436,300
15 Mar 202334.3734.5032.5833.2333.2318,703,300
14 Mar 202336.3836.4935.1035.4735.4714,902,900
13 Mar 202336.4136.5635.3935.6835.6814,734,000
10 Mar 202338.9238.9236.5837.2537.2512,925,200
09 Mar 202339.7440.3038.3238.4938.499,930,000
08 Mar 202339.2139.7439.1739.7339.737,836,500
07 Mar 202338.9139.7738.7039.0739.0711,338,800
06 Mar 202338.9939.2738.3638.4638.465,238,300
03 Mar 202338.9939.2438.5838.8538.857,158,700
02 Mar 202338.1138.5537.8538.4238.425,295,200
01 Mar 202338.3438.6738.0138.5138.515,983,200
28 Feb 202337.6438.7337.6438.3438.348,203,600
27 Feb 202337.8138.2137.5637.8437.847,961,500
24 Feb 202336.8037.4036.6637.3637.365,482,500
23 Feb 202337.6338.1437.1637.5337.537,620,100
22 Feb 202337.0037.4636.8437.0137.016,220,000
21 Feb 202337.9038.0936.8237.1037.107,276,600
17 Feb 202338.1738.4337.6738.3638.365,961,400
16 Feb 202338.6238.7938.2238.2838.286,273,300
15 Feb 202338.6739.2638.6139.0239.024,151,600
14 Feb 202338.5339.2538.2539.1039.107,286,000
13 Feb 202338.1538.7437.9838.6038.607,842,200
10 Feb 202338.5038.5437.8238.1738.178,190,200
09 Feb 202339.7239.9738.8839.0139.015,840,000
08 Feb 202340.0040.3139.1639.4439.448,942,300
07 Feb 202339.5039.7738.6739.5939.597,994,700
06 Feb 202339.2739.8439.0839.6439.646,453,800
03 Feb 202339.3040.0139.2939.5839.588,279,400
02 Feb 202340.2140.3439.5139.9039.9010,322,700
01 Feb 202338.8440.0838.6039.8939.8910,781,400
31 Jan 202338.8139.1138.3739.1039.107,919,200
30 Jan 202338.4339.3938.2638.4038.408,982,000
27 Jan 202339.0039.2238.7038.7338.737,298,400
26 Jan 202339.4239.5138.6239.2239.227,618,400
25 Jan 202338.7339.5038.6239.3839.3810,181,800
24 Jan 202339.2539.4638.4538.8038.807,679,600
23 Jan 202339.2039.3138.7339.0839.0812,459,300
20 Jan 202338.5239.2038.3439.0339.0311,998,700
19 Jan 202337.8538.4437.0338.3538.3517,006,100
18 Jan 202339.0739.3238.3138.3838.3818,661,200
17 Jan 202338.2038.3637.5638.2638.2617,803,900
13 Jan 202336.5538.2936.5238.2038.2029,120,400
12 Jan 202338.8439.6238.3239.6039.6020,052,100
11 Jan 202337.9238.7037.8238.1838.1814,336,700
10 Jan 202336.6738.1736.6638.0938.0910,283,500
09 Jan 202336.5437.4236.3536.7736.7711,251,300
06 Jan 202335.1936.0735.1036.0336.0311,110,400
05 Jan 202334.6935.5734.5235.2335.2311,332,500
04 Jan 202332.9534.4732.9434.3934.3911,318,800
03 Jan 202333.2533.5532.3432.6132.618,640,200
30 Dec 202232.4433.0532.3532.8632.866,957,600
29 Dec 202231.9532.7631.8232.7332.737,388,000
28 Dec 202232.8433.0231.9231.9931.997,687,300
27 Dec 202232.8633.3332.5932.9032.907,613,000
23 Dec 202232.8333.1732.3733.1633.165,955,600
22 Dec 202233.6033.6332.2932.9232.926,806,000
21 Dec 202233.2433.9933.2033.6733.678,164,600
20 Dec 202232.8633.2832.7532.9032.905,995,900
19 Dec 202233.3133.6932.8532.9232.928,440,100
16 Dec 202233.2533.7432.6233.1133.1112,861,400
15 Dec 202233.6534.0632.8333.2533.2511,682,500
14 Dec 202234.6534.7833.7334.3134.3123,497,700
13 Dec 202235.5235.7232.8133.3833.3815,029,400
12 Dec 202233.6934.7933.6034.7734.777,163,700
09 Dec 202233.3133.8233.1633.8033.805,989,400
08 Dec 202234.5734.7433.3033.5333.538,918,400
07 Dec 202235.6435.6534.3034.3334.3310,996,500
06 Dec 202235.9036.2435.2035.9135.918,832,900
05 Dec 202235.7336.8835.6835.7935.7912,131,800
02 Dec 202235.0035.7234.8835.7135.716,566,300
01 Dec 202235.4535.7435.1035.3835.386,371,600
30 Nov 202234.5135.3834.2135.3735.377,404,100
29 Nov 202234.0234.7333.8834.6134.616,778,200
28 Nov 202234.7034.9233.8733.8733.876,061,200
25 Nov 202234.5035.3934.3635.1035.104,352,600
23 Nov 202234.3634.8634.2034.4934.495,420,600
22 Nov 202234.3734.5133.7534.2334.234,823,800
21 Nov 202234.3034.6934.0534.2334.235,733,000
18 Nov 202235.0035.3834.1734.4734.476,364,200
17 Nov 202233.4434.1333.3034.0634.065,522,200
16 Nov 202234.4234.6533.8934.1234.127,329,200
15 Nov 202235.2735.5834.4634.9034.908,391,700
14 Nov 202234.7535.4934.6034.6934.698,299,600
11 Nov 202235.6936.0035.2635.4435.449,130,000
10 Nov 202234.5335.8334.3135.4935.4911,959,400
09 Nov 202233.2734.0333.1533.4633.467,765,400
08 Nov 202233.4233.9033.1033.5933.597,679,400
07 Nov 202233.3733.6432.5733.3633.366,998,500
04 Nov 202232.7033.2232.1632.7632.769,712,000
03 Nov 202231.5432.3930.9831.9731.9710,291,100
02 Nov 202233.2033.3832.0332.0632.0613,959,700
01 Nov 202234.3334.4333.5333.6333.639,195,500
31 Oct 202234.6734.9333.8933.9333.9310,301,300
28 Oct 202234.0734.7533.7034.6734.677,315,400
27 Oct 202234.4035.0834.0434.0934.098,440,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...