Yahoo

Mail

Singapore markets open in 4 hours 45 minutes

Straits Times Index
3,220.98
+47.05(+1.48%)
S&P 500
3,936.97
-65.90(-1.65%)
Dow
32,030.11
-530.49(-1.63%)
Nasdaq
11,669.96
-190.15(-1.60%)
Bitcoin USD
26,963.35
-1,149.56(-4.09%)
CMC Crypto 200
588.18
-27.77(-4.51%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Mar 2023	33.72	34.02	32.72	32.77	32.77	9,996,712
21 Mar 2023	33.72	34.14	33.65	33.89	33.89	8,366,000
20 Mar 2023	33.08	33.52	32.92	33.14	33.14	9,241,000
17 Mar 2023	33.26	33.35	32.51	32.96	32.96	12,979,000
16 Mar 2023	33.12	33.89	32.63	33.71	33.71	13,436,300
15 Mar 2023	34.37	34.50	32.58	33.23	33.23	18,703,300
14 Mar 2023	36.38	36.49	35.10	35.47	35.47	14,902,900
13 Mar 2023	36.41	36.56	35.39	35.68	35.68	14,734,000
10 Mar 2023	38.92	38.92	36.58	37.25	37.25	12,925,200
09 Mar 2023	39.74	40.30	38.32	38.49	38.49	9,930,000
08 Mar 2023	39.21	39.74	39.17	39.73	39.73	7,836,500
07 Mar 2023	38.91	39.77	38.70	39.07	39.07	11,338,800
06 Mar 2023	38.99	39.27	38.36	38.46	38.46	5,238,300
03 Mar 2023	38.99	39.24	38.58	38.85	38.85	7,158,700
02 Mar 2023	38.11	38.55	37.85	38.42	38.42	5,295,200
01 Mar 2023	38.34	38.67	38.01	38.51	38.51	5,983,200
28 Feb 2023	37.64	38.73	37.64	38.34	38.34	8,203,600
27 Feb 2023	37.81	38.21	37.56	37.84	37.84	7,961,500
24 Feb 2023	36.80	37.40	36.66	37.36	37.36	5,482,500
23 Feb 2023	37.63	38.14	37.16	37.53	37.53	7,620,100
22 Feb 2023	37.00	37.46	36.84	37.01	37.01	6,220,000
21 Feb 2023	37.90	38.09	36.82	37.10	37.10	7,276,600
17 Feb 2023	38.17	38.43	37.67	38.36	38.36	5,961,400
16 Feb 2023	38.62	38.79	38.22	38.28	38.28	6,273,300
15 Feb 2023	38.67	39.26	38.61	39.02	39.02	4,151,600
14 Feb 2023	38.53	39.25	38.25	39.10	39.10	7,286,000
13 Feb 2023	38.15	38.74	37.98	38.60	38.60	7,842,200
10 Feb 2023	38.50	38.54	37.82	38.17	38.17	8,190,200
09 Feb 2023	39.72	39.97	38.88	39.01	39.01	5,840,000
08 Feb 2023	40.00	40.31	39.16	39.44	39.44	8,942,300
07 Feb 2023	39.50	39.77	38.67	39.59	39.59	7,994,700
06 Feb 2023	39.27	39.84	39.08	39.64	39.64	6,453,800
03 Feb 2023	39.30	40.01	39.29	39.58	39.58	8,279,400
02 Feb 2023	40.21	40.34	39.51	39.90	39.90	10,322,700
01 Feb 2023	38.84	40.08	38.60	39.89	39.89	10,781,400
31 Jan 2023	38.81	39.11	38.37	39.10	39.10	7,919,200
30 Jan 2023	38.43	39.39	38.26	38.40	38.40	8,982,000
27 Jan 2023	39.00	39.22	38.70	38.73	38.73	7,298,400
26 Jan 2023	39.42	39.51	38.62	39.22	39.22	7,618,400
25 Jan 2023	38.73	39.50	38.62	39.38	39.38	10,181,800
24 Jan 2023	39.25	39.46	38.45	38.80	38.80	7,679,600
23 Jan 2023	39.20	39.31	38.73	39.08	39.08	12,459,300
20 Jan 2023	38.52	39.20	38.34	39.03	39.03	11,998,700
19 Jan 2023	37.85	38.44	37.03	38.35	38.35	17,006,100
18 Jan 2023	39.07	39.32	38.31	38.38	38.38	18,661,200
17 Jan 2023	38.20	38.36	37.56	38.26	38.26	17,803,900
13 Jan 2023	36.55	38.29	36.52	38.20	38.20	29,120,400
12 Jan 2023	38.84	39.62	38.32	39.60	39.60	20,052,100
11 Jan 2023	37.92	38.70	37.82	38.18	38.18	14,336,700
10 Jan 2023	36.67	38.17	36.66	38.09	38.09	10,283,500
09 Jan 2023	36.54	37.42	36.35	36.77	36.77	11,251,300
06 Jan 2023	35.19	36.07	35.10	36.03	36.03	11,110,400
05 Jan 2023	34.69	35.57	34.52	35.23	35.23	11,332,500
04 Jan 2023	32.95	34.47	32.94	34.39	34.39	11,318,800
03 Jan 2023	33.25	33.55	32.34	32.61	32.61	8,640,200
30 Dec 2022	32.44	33.05	32.35	32.86	32.86	6,957,600
29 Dec 2022	31.95	32.76	31.82	32.73	32.73	7,388,000
28 Dec 2022	32.84	33.02	31.92	31.99	31.99	7,687,300
27 Dec 2022	32.86	33.33	32.59	32.90	32.90	7,613,000
23 Dec 2022	32.83	33.17	32.37	33.16	33.16	5,955,600
22 Dec 2022	33.60	33.63	32.29	32.92	32.92	6,806,000
21 Dec 2022	33.24	33.99	33.20	33.67	33.67	8,164,600
20 Dec 2022	32.86	33.28	32.75	32.90	32.90	5,995,900
19 Dec 2022	33.31	33.69	32.85	32.92	32.92	8,440,100
16 Dec 2022	33.25	33.74	32.62	33.11	33.11	12,861,400
15 Dec 2022	33.65	34.06	32.83	33.25	33.25	11,682,500
14 Dec 2022	34.65	34.78	33.73	34.31	34.31	23,497,700
13 Dec 2022	35.52	35.72	32.81	33.38	33.38	15,029,400
12 Dec 2022	33.69	34.79	33.60	34.77	34.77	7,163,700
09 Dec 2022	33.31	33.82	33.16	33.80	33.80	5,989,400
08 Dec 2022	34.57	34.74	33.30	33.53	33.53	8,918,400
07 Dec 2022	35.64	35.65	34.30	34.33	34.33	10,996,500
06 Dec 2022	35.90	36.24	35.20	35.91	35.91	8,832,900
05 Dec 2022	35.73	36.88	35.68	35.79	35.79	12,131,800
02 Dec 2022	35.00	35.72	34.88	35.71	35.71	6,566,300
01 Dec 2022	35.45	35.74	35.10	35.38	35.38	6,371,600
30 Nov 2022	34.51	35.38	34.21	35.37	35.37	7,404,100
29 Nov 2022	34.02	34.73	33.88	34.61	34.61	6,778,200
28 Nov 2022	34.70	34.92	33.87	33.87	33.87	6,061,200
25 Nov 2022	34.50	35.39	34.36	35.10	35.10	4,352,600
23 Nov 2022	34.36	34.86	34.20	34.49	34.49	5,420,600
22 Nov 2022	34.37	34.51	33.75	34.23	34.23	4,823,800
21 Nov 2022	34.30	34.69	34.05	34.23	34.23	5,733,000
18 Nov 2022	35.00	35.38	34.17	34.47	34.47	6,364,200
17 Nov 2022	33.44	34.13	33.30	34.06	34.06	5,522,200
16 Nov 2022	34.42	34.65	33.89	34.12	34.12	7,329,200
15 Nov 2022	35.27	35.58	34.46	34.90	34.90	8,391,700
14 Nov 2022	34.75	35.49	34.60	34.69	34.69	8,299,600
11 Nov 2022	35.69	36.00	35.26	35.44	35.44	9,130,000
10 Nov 2022	34.53	35.83	34.31	35.49	35.49	11,959,400
09 Nov 2022	33.27	34.03	33.15	33.46	33.46	7,765,400
08 Nov 2022	33.42	33.90	33.10	33.59	33.59	7,679,400
07 Nov 2022	33.37	33.64	32.57	33.36	33.36	6,998,500
04 Nov 2022	32.70	33.22	32.16	32.76	32.76	9,712,000
03 Nov 2022	31.54	32.39	30.98	31.97	31.97	10,291,100
02 Nov 2022	33.20	33.38	32.03	32.06	32.06	13,959,700
01 Nov 2022	34.33	34.43	33.53	33.63	33.63	9,195,500
31 Oct 2022	34.67	34.93	33.89	33.93	33.93	10,301,300
28 Oct 2022	34.07	34.75	33.70	34.67	34.67	7,315,400
27 Oct 2022	34.40	35.08	34.04	34.09	34.09	8,440,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,220.98+47.05(+1.48%)

S&P 5003,936.97-65.90(-1.65%)

Dow32,030.11-530.49(-1.63%)

Nasdaq11,669.96-190.15(-1.60%)

Bitcoin USD26,963.35-1,149.56(-4.09%)

CMC Crypto 200588.18-27.77(-4.51%)

Delta Air Lines, Inc. (DAL)

Straits Times Index
3,220.98
+47.05(+1.48%)

S&P 500
3,936.97
-65.90(-1.65%)

Dow
32,030.11
-530.49(-1.63%)

Nasdaq
11,669.96
-190.15(-1.60%)

Bitcoin USD
26,963.35
-1,149.56(-4.09%)

CMC Crypto 200
588.18
-27.77(-4.51%)