Singapore markets open in 7 hours 31 minutes

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
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202335.9135.9935.4635.7135.713,210,663
27 Nov 202335.8936.0035.6735.8435.847,130,100
24 Nov 202336.1636.3335.9536.1036.104,392,600
22 Nov 202336.8037.0435.7835.9535.9512,367,700
21 Nov 202336.2836.3535.7035.8835.887,345,000
20 Nov 202335.9536.6035.7236.5036.507,784,200
17 Nov 202335.7836.0935.5236.0636.068,447,200
16 Nov 202335.6936.1935.2835.5135.517,756,300
15 Nov 202335.5136.4635.5035.7635.7610,580,600
14 Nov 202335.1235.4934.8735.2435.2410,993,800
13 Nov 202333.7934.3933.6934.1734.177,144,400
10 Nov 202333.6034.1333.4434.0634.067,536,700
09 Nov 202334.4234.6333.3133.4833.488,513,100
08 Nov 202333.7534.7133.7234.1734.1714,144,100
07 Nov 202333.0133.5232.6133.4433.4410,497,700
06 Nov 202333.6333.7332.4632.9232.928,225,800
03 Nov 202332.5633.5332.5133.3533.3512,302,100
02 Nov 202331.6632.0931.5732.0232.029,711,700
01 Nov 202331.3931.6030.8431.1131.119,336,700
31 Oct 202331.1431.3230.7631.2531.259,104,300
30 Oct 202330.8531.4030.8531.2331.2310,783,100
27 Oct 202331.7631.8030.6030.6530.6510,826,500
26 Oct 202331.4832.0031.1831.6031.6010,230,800
25 Oct 202331.8631.9331.3331.4131.4111,186,400
24 Oct 202332.1032.4531.8932.0232.028,662,800
23 Oct 202332.0032.5931.7832.0432.0412,427,600
20 Oct 202332.5932.7232.1932.2332.238,358,800
19 Oct 202333.2133.6232.6632.7132.7113,407,100
18 Oct 202334.1034.1033.0233.1433.1414,724,500
17 Oct 202334.3335.1934.2734.6834.6810,331,900
16 Oct 202334.1134.7533.8934.4234.4210,136,900
13 Oct 202334.7835.4333.9534.1034.1014,423,600
12 Oct 202337.0137.0734.9235.1535.1529,838,600
11 Oct 202335.7636.6235.3435.9835.9814,319,300
11 Oct 20230.1 Dividend
10 Oct 202335.7436.6735.7135.8335.7312,365,700
09 Oct 202335.7135.7934.6935.2835.1814,475,900
06 Oct 202336.3337.3336.2637.0036.909,782,700
05 Oct 202336.4736.6536.0136.4436.348,342,200
04 Oct 202335.4736.2635.3636.0635.969,430,500
03 Oct 202336.1436.2935.1335.2435.149,406,100
02 Oct 202336.9737.2036.3036.4536.355,799,800
29 Sept 202337.2537.4836.7437.0036.907,985,500
28 Sept 202336.7037.4736.4136.9536.858,247,600
27 Sept 202336.7737.1536.5336.6636.567,996,900
26 Sept 202337.2037.7036.7236.7736.678,988,900
25 Sept 202337.4037.7337.1037.5637.467,346,900
22 Sept 202338.3838.4237.5237.6737.567,754,200
21 Sept 202338.5838.9338.2138.3038.197,938,900
20 Sept 202339.7739.8738.7738.8838.777,000,200
19 Sept 202338.8739.5238.6439.4539.348,175,500
18 Sept 202339.5839.8338.7338.8938.788,517,700
15 Sept 202339.3040.1139.1139.9039.799,841,100
14 Sept 202340.2040.2838.9339.3339.2213,190,400
13 Sept 202339.5040.1039.2839.5539.4411,263,000
12 Sept 202340.9141.2540.6040.6940.586,840,000
11 Sept 202341.1041.1940.7340.8440.736,422,500
08 Sept 202341.1541.5040.7540.8240.718,049,900
07 Sept 202341.5041.6740.9741.1341.027,242,800
06 Sept 202341.4942.7141.4941.7141.597,535,200
05 Sept 202342.4842.5141.3141.7641.648,261,200
01 Sept 202343.1043.1942.3442.8642.745,199,300
31 Aug 202343.5443.5842.4342.8842.766,506,500
30 Aug 202343.7843.8543.2243.2343.115,511,900
29 Aug 202342.3744.0642.2443.7743.658,969,800
28 Aug 202341.7342.4441.7342.4142.294,454,500
25 Aug 202342.1042.1641.1441.7041.585,804,500
24 Aug 202342.0042.4841.7141.9041.785,478,200
23 Aug 202341.6142.4041.2642.2042.087,094,300
22 Aug 202342.0242.1641.2341.6141.494,249,600
21 Aug 202341.6941.8641.2341.7441.624,164,700
18 Aug 202341.3441.6341.1041.4941.376,281,100
17 Aug 202342.6742.7541.7241.7841.666,408,100
16 Aug 202343.0443.7542.5642.6742.555,617,100
15 Aug 202343.8844.0642.9643.0242.907,020,200
14 Aug 202344.0044.3443.7044.2344.116,363,300
11 Aug 202344.6044.6944.1044.1744.055,485,300
10 Aug 202345.4345.7144.4944.8644.736,926,200
09 Aug 202345.7446.0944.7545.0344.906,073,200
08 Aug 202344.6245.9444.6045.7945.665,892,100
07 Aug 202344.6945.4244.4945.2445.115,994,000
04 Aug 202344.4744.8144.2144.5944.477,241,400
03 Aug 202344.3244.6444.0244.1944.077,096,100
02 Aug 202344.9145.0844.6344.8044.677,641,900
01 Aug 202345.7445.7544.2645.4045.279,002,800
31 Jul 202345.8146.3345.7246.2646.137,190,000
28 Jul 202346.0646.1545.4945.7245.598,272,200
27 Jul 202346.0346.1645.3945.7545.628,835,300
26 Jul 202346.4446.7845.9746.4346.308,056,600
25 Jul 202346.6646.7945.4546.4446.3113,411,000
24 Jul 202348.1148.2547.3347.4847.359,434,100
21 Jul 202348.9049.1048.2948.5548.418,908,000
20 Jul 202348.1348.8047.7048.6948.5510,591,000
19 Jul 202348.1148.6247.9048.5548.419,050,800
18 Jul 202346.8148.3946.7248.3748.2411,647,000
17 Jul 202346.4947.1946.3246.8046.679,712,500
14 Jul 202347.7847.8245.9446.4946.3618,153,400
14 Jul 20230.1 Dividend
13 Jul 202349.7549.8147.2347.7147.4832,909,200
12 Jul 202348.7049.0447.8847.9547.7215,383,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...