Singapore markets closed

Delta Air Lines, Inc. (DAL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.10+0.61 (+1.77%)
At close: 01:00PM EST
35.15 +0.05 (+0.14%)
After hours: 04:59PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 202235.0035.3834.1734.4734.476,361,700
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 202235.6936.0035.2635.4435.449,114,800
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
26 Oct 202233.7034.6033.7033.9033.909,418,900
25 Oct 202233.0833.9932.9233.9033.907,755,600
24 Oct 202232.8533.4232.5833.2733.2710,388,300
21 Oct 202232.0632.8131.7732.5832.5811,173,100
20 Oct 202232.4033.1032.1132.1532.1514,786,500
19 Oct 202232.5832.9432.0832.5232.5214,208,800
18 Oct 202231.9632.1931.3432.1732.1713,590,500
17 Oct 202231.9832.1230.7231.1331.1315,306,200
14 Oct 202231.5931.9230.8631.0831.0822,499,400
13 Oct 202229.3331.0228.5230.3830.3827,099,400
12 Oct 202228.5229.4428.2129.2129.2111,868,600
11 Oct 202230.5930.7628.3728.8428.8417,037,900
10 Oct 202229.4129.7228.9829.4229.4210,400,100
07 Oct 202230.2030.2229.0629.3929.3911,051,700
06 Oct 202230.2930.9230.1530.6230.6210,688,100
05 Oct 202230.0030.7529.8030.5230.528,523,000
04 Oct 202229.2530.8229.2530.7530.7516,308,100
03 Oct 202227.9828.5027.2028.2628.2611,053,600
30 Sept 202228.1228.5927.8928.0628.069,632,400
29 Sept 202228.8728.9328.0828.4428.4411,040,300
28 Sept 202228.5029.6428.2629.4929.4910,325,700
27 Sept 202228.6128.9327.8028.5028.5013,177,600
26 Sept 202228.9429.1328.0228.0228.0212,130,600
23 Sept 202229.3929.5828.4829.0229.0212,887,500
22 Sept 202231.1231.2029.7329.9629.9611,105,300
21 Sept 202232.4032.4631.0831.1631.1613,704,400
20 Sept 202232.8633.2732.2632.7532.757,618,900
19 Sept 202231.9433.1131.8332.9432.948,929,700
16 Sept 202232.7232.8231.7932.1132.1113,830,200
15 Sept 202232.4733.7432.4533.2833.2811,539,700
14 Sept 202231.5932.6930.8232.6632.6611,048,000
13 Sept 202232.0332.3731.5931.7431.749,508,100
12 Sept 202233.0033.4532.7233.1533.158,295,100
09 Sept 202232.4332.7632.2432.6632.6610,958,900
08 Sept 202231.7232.4931.5532.1232.1211,085,400
07 Sept 202231.2932.3431.2732.2332.239,035,900
06 Sept 202231.3431.6530.6631.1931.197,630,800
02 Sept 202231.4431.8330.7030.9430.948,629,600
01 Sept 202230.6531.1429.9431.0931.098,572,700
31 Aug 202231.9732.0231.0631.0731.077,450,000
30 Aug 202232.2532.4531.4731.7231.727,506,400
29 Aug 202232.2032.3531.8532.0332.038,758,400
26 Aug 202233.9534.2632.6532.6832.686,917,100
25 Aug 202233.5834.1633.5233.9933.996,785,000
24 Aug 202232.8833.4132.6733.3133.315,742,000
23 Aug 202232.3933.0232.2732.8732.877,974,300
22 Aug 202232.5032.5031.8532.3832.389,246,500
19 Aug 202233.8834.0633.0633.2533.259,874,900
18 Aug 202234.5334.6134.0334.4934.495,687,500
17 Aug 202234.7734.9234.0634.5434.547,976,000
16 Aug 202235.0835.7934.7135.3435.348,757,400
15 Aug 202234.5935.4834.4835.0035.009,042,000
12 Aug 202234.3834.6034.0834.5034.507,142,000
11 Aug 202234.5034.7933.8533.9633.967,598,700
10 Aug 202234.1934.5333.8933.9333.9310,465,700
09 Aug 202233.5033.6032.7333.2133.217,179,800
08 Aug 202233.2934.1133.2833.7533.759,526,900
05 Aug 202232.9033.4032.7832.9432.947,722,900
04 Aug 202233.2133.6032.9233.3333.337,573,300
03 Aug 202232.2033.3232.0833.2533.2511,895,100
02 Aug 202231.7332.4331.2931.8231.8210,132,600
01 Aug 202231.7832.3031.2532.2332.2310,517,300
29 Jul 202231.5932.0331.4431.8031.808,355,200
28 Jul 202231.2831.7230.5931.7031.7010,672,100
27 Jul 202231.3031.6530.7431.5031.5010,281,300
26 Jul 202230.9531.2130.5730.6430.648,764,800
25 Jul 202231.3331.5130.7231.4131.419,314,600
22 Jul 202232.3032.4831.2931.3531.3511,256,400
21 Jul 202231.8832.1531.2931.9631.9615,522,200
20 Jul 202232.5733.0832.1432.8532.8512,200,800
19 Jul 202231.8132.7331.8132.6032.6015,847,500
18 Jul 202231.2031.9931.0631.1431.1419,675,900
15 Jul 202230.1530.4429.5430.0930.0913,055,100
14 Jul 202229.3130.4029.1029.7729.7718,983,900
13 Jul 202228.9529.7528.3529.7029.7038,475,800
12 Jul 202229.4131.5429.2731.0931.0922,841,200
11 Jul 202229.5730.0129.1729.2929.2912,059,500
08 Jul 202229.9330.4329.4929.7229.729,632,300
07 Jul 202229.8830.2029.4329.9129.919,484,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...