Yahoo

Mail

Singapore markets open in 7 hours 31 minutes

Straits Times Index
3,065.94
-20.48(-0.66%)
S&P 500
4,559.94
+9.51(+0.21%)
Dow
35,463.70
+130.23(+0.37%)
Nasdaq
14,279.61
+38.58(+0.27%)
Bitcoin USD
38,119.14
+1,018.72(+2.75%)
CMC Crypto 200
788.24
+23.55(+3.08%)

Delta Air Lines, Inc. (DAL)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

35.71

-0.13

(-0.38%)

As of 12:29PM EST. Market open.

Time period:

28 Nov 2022 - 28 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2023	35.91	35.99	35.46	35.71	35.71	3,210,663
27 Nov 2023	35.89	36.00	35.67	35.84	35.84	7,130,100
24 Nov 2023	36.16	36.33	35.95	36.10	36.10	4,392,600
22 Nov 2023	36.80	37.04	35.78	35.95	35.95	12,367,700
21 Nov 2023	36.28	36.35	35.70	35.88	35.88	7,345,000
20 Nov 2023	35.95	36.60	35.72	36.50	36.50	7,784,200
17 Nov 2023	35.78	36.09	35.52	36.06	36.06	8,447,200
16 Nov 2023	35.69	36.19	35.28	35.51	35.51	7,756,300
15 Nov 2023	35.51	36.46	35.50	35.76	35.76	10,580,600
14 Nov 2023	35.12	35.49	34.87	35.24	35.24	10,993,800
13 Nov 2023	33.79	34.39	33.69	34.17	34.17	7,144,400
10 Nov 2023	33.60	34.13	33.44	34.06	34.06	7,536,700
09 Nov 2023	34.42	34.63	33.31	33.48	33.48	8,513,100
08 Nov 2023	33.75	34.71	33.72	34.17	34.17	14,144,100
07 Nov 2023	33.01	33.52	32.61	33.44	33.44	10,497,700
06 Nov 2023	33.63	33.73	32.46	32.92	32.92	8,225,800
03 Nov 2023	32.56	33.53	32.51	33.35	33.35	12,302,100
02 Nov 2023	31.66	32.09	31.57	32.02	32.02	9,711,700
01 Nov 2023	31.39	31.60	30.84	31.11	31.11	9,336,700
31 Oct 2023	31.14	31.32	30.76	31.25	31.25	9,104,300
30 Oct 2023	30.85	31.40	30.85	31.23	31.23	10,783,100
27 Oct 2023	31.76	31.80	30.60	30.65	30.65	10,826,500
26 Oct 2023	31.48	32.00	31.18	31.60	31.60	10,230,800
25 Oct 2023	31.86	31.93	31.33	31.41	31.41	11,186,400
24 Oct 2023	32.10	32.45	31.89	32.02	32.02	8,662,800
23 Oct 2023	32.00	32.59	31.78	32.04	32.04	12,427,600
20 Oct 2023	32.59	32.72	32.19	32.23	32.23	8,358,800
19 Oct 2023	33.21	33.62	32.66	32.71	32.71	13,407,100
18 Oct 2023	34.10	34.10	33.02	33.14	33.14	14,724,500
17 Oct 2023	34.33	35.19	34.27	34.68	34.68	10,331,900
16 Oct 2023	34.11	34.75	33.89	34.42	34.42	10,136,900
13 Oct 2023	34.78	35.43	33.95	34.10	34.10	14,423,600
12 Oct 2023	37.01	37.07	34.92	35.15	35.15	29,838,600
11 Oct 2023	35.76	36.62	35.34	35.98	35.98	14,319,300
11 Oct 2023	0.1 Dividend
10 Oct 2023	35.74	36.67	35.71	35.83	35.73	12,365,700
09 Oct 2023	35.71	35.79	34.69	35.28	35.18	14,475,900
06 Oct 2023	36.33	37.33	36.26	37.00	36.90	9,782,700
05 Oct 2023	36.47	36.65	36.01	36.44	36.34	8,342,200
04 Oct 2023	35.47	36.26	35.36	36.06	35.96	9,430,500
03 Oct 2023	36.14	36.29	35.13	35.24	35.14	9,406,100
02 Oct 2023	36.97	37.20	36.30	36.45	36.35	5,799,800
29 Sept 2023	37.25	37.48	36.74	37.00	36.90	7,985,500
28 Sept 2023	36.70	37.47	36.41	36.95	36.85	8,247,600
27 Sept 2023	36.77	37.15	36.53	36.66	36.56	7,996,900
26 Sept 2023	37.20	37.70	36.72	36.77	36.67	8,988,900
25 Sept 2023	37.40	37.73	37.10	37.56	37.46	7,346,900
22 Sept 2023	38.38	38.42	37.52	37.67	37.56	7,754,200
21 Sept 2023	38.58	38.93	38.21	38.30	38.19	7,938,900
20 Sept 2023	39.77	39.87	38.77	38.88	38.77	7,000,200
19 Sept 2023	38.87	39.52	38.64	39.45	39.34	8,175,500
18 Sept 2023	39.58	39.83	38.73	38.89	38.78	8,517,700
15 Sept 2023	39.30	40.11	39.11	39.90	39.79	9,841,100
14 Sept 2023	40.20	40.28	38.93	39.33	39.22	13,190,400
13 Sept 2023	39.50	40.10	39.28	39.55	39.44	11,263,000
12 Sept 2023	40.91	41.25	40.60	40.69	40.58	6,840,000
11 Sept 2023	41.10	41.19	40.73	40.84	40.73	6,422,500
08 Sept 2023	41.15	41.50	40.75	40.82	40.71	8,049,900
07 Sept 2023	41.50	41.67	40.97	41.13	41.02	7,242,800
06 Sept 2023	41.49	42.71	41.49	41.71	41.59	7,535,200
05 Sept 2023	42.48	42.51	41.31	41.76	41.64	8,261,200
01 Sept 2023	43.10	43.19	42.34	42.86	42.74	5,199,300
31 Aug 2023	43.54	43.58	42.43	42.88	42.76	6,506,500
30 Aug 2023	43.78	43.85	43.22	43.23	43.11	5,511,900
29 Aug 2023	42.37	44.06	42.24	43.77	43.65	8,969,800
28 Aug 2023	41.73	42.44	41.73	42.41	42.29	4,454,500
25 Aug 2023	42.10	42.16	41.14	41.70	41.58	5,804,500
24 Aug 2023	42.00	42.48	41.71	41.90	41.78	5,478,200
23 Aug 2023	41.61	42.40	41.26	42.20	42.08	7,094,300
22 Aug 2023	42.02	42.16	41.23	41.61	41.49	4,249,600
21 Aug 2023	41.69	41.86	41.23	41.74	41.62	4,164,700
18 Aug 2023	41.34	41.63	41.10	41.49	41.37	6,281,100
17 Aug 2023	42.67	42.75	41.72	41.78	41.66	6,408,100
16 Aug 2023	43.04	43.75	42.56	42.67	42.55	5,617,100
15 Aug 2023	43.88	44.06	42.96	43.02	42.90	7,020,200
14 Aug 2023	44.00	44.34	43.70	44.23	44.11	6,363,300
11 Aug 2023	44.60	44.69	44.10	44.17	44.05	5,485,300
10 Aug 2023	45.43	45.71	44.49	44.86	44.73	6,926,200
09 Aug 2023	45.74	46.09	44.75	45.03	44.90	6,073,200
08 Aug 2023	44.62	45.94	44.60	45.79	45.66	5,892,100
07 Aug 2023	44.69	45.42	44.49	45.24	45.11	5,994,000
04 Aug 2023	44.47	44.81	44.21	44.59	44.47	7,241,400
03 Aug 2023	44.32	44.64	44.02	44.19	44.07	7,096,100
02 Aug 2023	44.91	45.08	44.63	44.80	44.67	7,641,900
01 Aug 2023	45.74	45.75	44.26	45.40	45.27	9,002,800
31 Jul 2023	45.81	46.33	45.72	46.26	46.13	7,190,000
28 Jul 2023	46.06	46.15	45.49	45.72	45.59	8,272,200
27 Jul 2023	46.03	46.16	45.39	45.75	45.62	8,835,300
26 Jul 2023	46.44	46.78	45.97	46.43	46.30	8,056,600
25 Jul 2023	46.66	46.79	45.45	46.44	46.31	13,411,000
24 Jul 2023	48.11	48.25	47.33	47.48	47.35	9,434,100
21 Jul 2023	48.90	49.10	48.29	48.55	48.41	8,908,000
20 Jul 2023	48.13	48.80	47.70	48.69	48.55	10,591,000
19 Jul 2023	48.11	48.62	47.90	48.55	48.41	9,050,800
18 Jul 2023	46.81	48.39	46.72	48.37	48.24	11,647,000
17 Jul 2023	46.49	47.19	46.32	46.80	46.67	9,712,500
14 Jul 2023	47.78	47.82	45.94	46.49	46.36	18,153,400
14 Jul 2023	0.1 Dividend
13 Jul 2023	49.75	49.81	47.23	47.71	47.48	32,909,200
12 Jul 2023	48.70	49.04	47.88	47.95	47.72	15,383,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,065.94-20.48(-0.66%)

S&P 5004,559.94+9.51(+0.21%)

Dow35,463.70+130.23(+0.37%)

Nasdaq14,279.61+38.58(+0.27%)

Bitcoin USD38,119.14+1,018.72(+2.75%)

CMC Crypto 200788.24+23.55(+3.08%)

Delta Air Lines, Inc. (DAL)

Straits Times Index
3,065.94
-20.48(-0.66%)

S&P 500
4,559.94
+9.51(+0.21%)

Dow
35,463.70
+130.23(+0.37%)

Nasdaq
14,279.61
+38.58(+0.27%)

Bitcoin USD
38,119.14
+1,018.72(+2.75%)

CMC Crypto 200
788.24
+23.55(+3.08%)