Yahoo

Mail

Singapore markets open in 4 hours 41 minutes

Straits Times Index
3,111.65
+18.85(+0.61%)
S&P 500
3,911.74
+116.01(+3.06%)
Dow
31,500.68
+823.28(+2.68%)
Nasdaq
11,607.62
+375.42(+3.34%)
BTC-USD
21,294.59
+107.99(+0.51%)
CMC Crypto 200
462.12
+8.22(+1.81%)

Delta Air Lines, Inc. (DAL)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

31.20

+1.64

(+5.55%)

At close: 04:00PM EDT

31.25

+0.05

(+0.16%)

After hours:

07:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2022	29.52	31.29	29.52	31.20	31.20	16,932,200
23 Jun 2022	29.89	30.12	28.79	29.56	29.56	15,793,200
22 Jun 2022	29.92	30.49	29.60	30.00	30.00	16,042,000
21 Jun 2022	30.80	30.96	29.76	30.05	30.05	15,125,900
17 Jun 2022	29.72	30.48	28.76	30.26	30.26	28,372,800
16 Jun 2022	30.67	30.88	29.21	29.58	29.58	20,696,200
15 Jun 2022	32.02	32.74	31.35	31.96	31.96	20,995,200
14 Jun 2022	32.60	32.77	30.86	31.38	31.38	20,521,200
13 Jun 2022	34.00	34.10	32.01	32.21	32.21	20,879,100
10 Jun 2022	36.00	37.10	35.00	35.12	35.12	19,434,400
09 Jun 2022	38.10	38.21	36.71	36.75	36.75	11,976,600
08 Jun 2022	38.84	39.53	38.17	38.22	38.22	9,643,000
07 Jun 2022	38.37	39.79	38.25	39.74	39.74	9,604,700
06 Jun 2022	39.00	39.29	38.31	39.00	39.00	12,330,400
03 Jun 2022	39.20	39.42	38.06	38.54	38.54	14,797,300
02 Jun 2022	39.40	40.29	39.22	39.99	39.99	13,761,600
01 Jun 2022	42.13	42.30	39.23	39.54	39.54	17,573,200
31 May 2022	40.71	42.45	40.58	41.69	41.69	14,691,200
27 May 2022	41.00	42.23	41.00	42.23	42.23	10,730,600
26 May 2022	39.13	41.24	39.00	40.83	40.83	15,248,300
25 May 2022	37.08	38.69	37.03	38.60	38.60	10,436,800
24 May 2022	38.82	38.95	36.78	37.22	37.22	10,856,500
23 May 2022	39.38	39.99	38.72	39.52	39.52	9,005,200
20 May 2022	39.90	40.05	37.64	38.64	38.64	10,687,600
19 May 2022	38.75	39.92	38.65	39.24	39.24	9,564,300
18 May 2022	40.31	40.83	39.01	39.31	39.31	11,216,900
17 May 2022	39.85	40.82	39.21	40.72	40.72	13,594,300
16 May 2022	38.32	39.00	38.11	38.17	38.17	11,062,500
13 May 2022	37.49	38.45	37.45	38.33	38.33	11,594,800
12 May 2022	37.31	37.76	35.70	36.67	36.67	17,218,100
11 May 2022	38.67	39.92	37.71	37.89	37.89	14,402,400
10 May 2022	38.86	39.33	37.85	38.68	38.68	13,950,000
09 May 2022	40.29	40.45	38.02	38.25	38.25	18,582,900
06 May 2022	41.97	41.97	40.40	41.00	41.00	12,996,000
05 May 2022	43.15	43.74	41.80	42.13	42.13	11,983,100
04 May 2022	42.76	43.97	42.34	43.85	43.85	13,381,200
03 May 2022	42.64	43.69	42.21	43.35	43.35	10,401,900
02 May 2022	42.95	43.40	41.57	42.67	42.67	13,417,100
29 Apr 2022	44.17	44.75	42.82	43.03	43.03	13,460,500
28 Apr 2022	43.51	44.42	42.89	44.33	44.33	11,953,000
27 Apr 2022	42.18	43.44	41.76	43.11	43.11	13,640,400
26 Apr 2022	42.83	43.05	41.55	41.90	41.90	14,561,200
25 Apr 2022	43.40	43.55	42.23	43.27	43.27	15,156,900
22 Apr 2022	45.01	45.35	43.55	43.69	43.69	15,557,200
21 Apr 2022	44.81	46.27	44.54	44.73	44.73	31,849,600
20 Apr 2022	43.28	44.24	43.19	43.54	43.54	17,466,800
19 Apr 2022	42.81	43.77	42.72	43.04	43.04	18,453,000
18 Apr 2022	42.08	43.07	41.85	42.13	42.13	17,011,900
14 Apr 2022	41.97	42.87	41.33	42.36	42.36	29,128,900
13 Apr 2022	40.21	41.10	39.81	41.02	41.02	33,528,700
12 Apr 2022	38.36	38.95	37.77	38.62	38.62	15,762,600
11 Apr 2022	36.70	38.56	36.53	38.21	38.21	14,142,900
08 Apr 2022	36.98	37.34	36.51	36.74	36.74	8,615,600
07 Apr 2022	37.37	37.50	36.17	37.13	37.13	11,688,800
06 Apr 2022	38.01	38.06	36.72	37.59	37.59	16,995,200
05 Apr 2022	39.51	39.87	38.57	39.03	39.03	12,713,400
04 Apr 2022	39.22	39.62	38.71	39.40	39.40	9,482,700
01 Apr 2022	39.67	39.90	39.01	39.31	39.31	8,606,300
31 Mar 2022	39.40	40.10	39.24	39.57	39.57	9,930,100
30 Mar 2022	39.10	39.53	38.91	39.33	39.33	9,363,500
29 Mar 2022	39.65	40.26	39.13	39.52	39.52	15,372,200
28 Mar 2022	38.42	38.61	37.44	38.34	38.34	11,430,600
25 Mar 2022	37.29	38.24	37.24	37.91	37.91	11,313,100
24 Mar 2022	36.39	37.27	35.96	37.26	37.26	11,302,400
23 Mar 2022	36.72	36.79	36.07	36.22	36.22	12,069,300
22 Mar 2022	36.45	37.24	36.33	36.98	36.98	13,587,700
21 Mar 2022	37.13	37.23	35.88	36.09	36.09	18,386,400
18 Mar 2022	36.79	37.92	36.38	37.68	37.68	18,429,600
17 Mar 2022	35.71	37.15	35.37	37.15	37.15	17,062,300
16 Mar 2022	35.51	36.95	35.44	36.93	36.93	23,558,200
15 Mar 2022	34.74	35.47	33.99	34.86	34.86	27,330,200
14 Mar 2022	32.00	33.20	31.65	32.07	32.07	17,253,800
11 Mar 2022	33.31	33.40	32.01	32.07	32.07	16,978,700
10 Mar 2022	32.12	33.41	31.52	32.55	32.55	17,588,900
09 Mar 2022	32.93	33.78	32.56	32.76	32.76	25,808,000
08 Mar 2022	30.72	32.74	29.75	31.22	31.22	29,492,100
07 Mar 2022	34.00	34.20	29.98	30.11	30.11	34,889,300
04 Mar 2022	35.51	35.87	34.17	34.52	34.52	23,278,800
03 Mar 2022	38.49	38.74	36.38	36.56	36.56	17,589,100
02 Mar 2022	38.30	38.78	37.85	38.04	38.04	15,773,500
01 Mar 2022	39.50	39.59	37.38	37.64	37.64	21,467,500
28 Feb 2022	40.33	40.36	39.02	39.92	39.92	22,808,100
25 Feb 2022	40.76	42.00	40.64	41.54	41.54	15,398,700
24 Feb 2022	37.60	40.49	37.47	40.33	40.33	22,659,700
23 Feb 2022	42.30	42.39	40.11	40.19	40.19	12,322,200
22 Feb 2022	41.69	42.84	41.44	41.89	41.89	13,329,600
18 Feb 2022	43.10	43.68	42.70	42.84	42.84	11,574,900
17 Feb 2022	43.77	44.13	42.95	43.31	43.31	9,463,700
16 Feb 2022	44.10	45.14	43.98	44.41	44.41	14,029,100
15 Feb 2022	43.46	44.75	43.33	44.49	44.49	15,528,800
14 Feb 2022	42.38	43.25	41.71	41.97	41.97	11,581,600
11 Feb 2022	43.90	44.80	41.92	42.33	42.33	19,893,400
10 Feb 2022	43.43	44.73	43.31	43.90	43.90	13,210,100
09 Feb 2022	42.92	44.51	42.85	43.88	43.88	18,904,000
08 Feb 2022	41.36	42.72	41.00	42.61	42.61	14,194,800
07 Feb 2022	40.47	41.29	40.42	40.94	40.94	11,417,500
04 Feb 2022	39.59	40.09	39.09	39.85	39.85	9,481,900
03 Feb 2022	40.00	40.60	39.68	39.73	39.73	9,922,000
02 Feb 2022	40.13	40.96	39.73	40.52	40.52	10,249,800
01 Feb 2022	39.80	40.57	39.57	40.49	40.49	9,668,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,111.65+18.85(+0.61%)

S&P 5003,911.74+116.01(+3.06%)

Dow31,500.68+823.28(+2.68%)

Nasdaq11,607.62+375.42(+3.34%)

BTC-USD21,294.59+107.99(+0.51%)

CMC Crypto 200462.12+8.22(+1.81%)

Delta Air Lines, Inc. (DAL)

Straits Times Index
3,111.65
+18.85(+0.61%)

S&P 500
3,911.74
+116.01(+3.06%)

Dow
31,500.68
+823.28(+2.68%)

Nasdaq
11,607.62
+375.42(+3.34%)

BTC-USD
21,294.59
+107.99(+0.51%)

CMC Crypto 200
462.12
+8.22(+1.81%)