Singapore markets open in 4 hours 41 minutes

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
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202229.5231.2929.5231.2031.2016,932,200
23 Jun 202229.8930.1228.7929.5629.5615,793,200
22 Jun 202229.9230.4929.6030.0030.0016,042,000
21 Jun 202230.8030.9629.7630.0530.0515,125,900
17 Jun 202229.7230.4828.7630.2630.2628,372,800
16 Jun 202230.6730.8829.2129.5829.5820,696,200
15 Jun 202232.0232.7431.3531.9631.9620,995,200
14 Jun 202232.6032.7730.8631.3831.3820,521,200
13 Jun 202234.0034.1032.0132.2132.2120,879,100
10 Jun 202236.0037.1035.0035.1235.1219,434,400
09 Jun 202238.1038.2136.7136.7536.7511,976,600
08 Jun 202238.8439.5338.1738.2238.229,643,000
07 Jun 202238.3739.7938.2539.7439.749,604,700
06 Jun 202239.0039.2938.3139.0039.0012,330,400
03 Jun 202239.2039.4238.0638.5438.5414,797,300
02 Jun 202239.4040.2939.2239.9939.9913,761,600
01 Jun 202242.1342.3039.2339.5439.5417,573,200
31 May 202240.7142.4540.5841.6941.6914,691,200
27 May 202241.0042.2341.0042.2342.2310,730,600
26 May 202239.1341.2439.0040.8340.8315,248,300
25 May 202237.0838.6937.0338.6038.6010,436,800
24 May 202238.8238.9536.7837.2237.2210,856,500
23 May 202239.3839.9938.7239.5239.529,005,200
20 May 202239.9040.0537.6438.6438.6410,687,600
19 May 202238.7539.9238.6539.2439.249,564,300
18 May 202240.3140.8339.0139.3139.3111,216,900
17 May 202239.8540.8239.2140.7240.7213,594,300
16 May 202238.3239.0038.1138.1738.1711,062,500
13 May 202237.4938.4537.4538.3338.3311,594,800
12 May 202237.3137.7635.7036.6736.6717,218,100
11 May 202238.6739.9237.7137.8937.8914,402,400
10 May 202238.8639.3337.8538.6838.6813,950,000
09 May 202240.2940.4538.0238.2538.2518,582,900
06 May 202241.9741.9740.4041.0041.0012,996,000
05 May 202243.1543.7441.8042.1342.1311,983,100
04 May 202242.7643.9742.3443.8543.8513,381,200
03 May 202242.6443.6942.2143.3543.3510,401,900
02 May 202242.9543.4041.5742.6742.6713,417,100
29 Apr 202244.1744.7542.8243.0343.0313,460,500
28 Apr 202243.5144.4242.8944.3344.3311,953,000
27 Apr 202242.1843.4441.7643.1143.1113,640,400
26 Apr 202242.8343.0541.5541.9041.9014,561,200
25 Apr 202243.4043.5542.2343.2743.2715,156,900
22 Apr 202245.0145.3543.5543.6943.6915,557,200
21 Apr 202244.8146.2744.5444.7344.7331,849,600
20 Apr 202243.2844.2443.1943.5443.5417,466,800
19 Apr 202242.8143.7742.7243.0443.0418,453,000
18 Apr 202242.0843.0741.8542.1342.1317,011,900
14 Apr 202241.9742.8741.3342.3642.3629,128,900
13 Apr 202240.2141.1039.8141.0241.0233,528,700
12 Apr 202238.3638.9537.7738.6238.6215,762,600
11 Apr 202236.7038.5636.5338.2138.2114,142,900
08 Apr 202236.9837.3436.5136.7436.748,615,600
07 Apr 202237.3737.5036.1737.1337.1311,688,800
06 Apr 202238.0138.0636.7237.5937.5916,995,200
05 Apr 202239.5139.8738.5739.0339.0312,713,400
04 Apr 202239.2239.6238.7139.4039.409,482,700
01 Apr 202239.6739.9039.0139.3139.318,606,300
31 Mar 202239.4040.1039.2439.5739.579,930,100
30 Mar 202239.1039.5338.9139.3339.339,363,500
29 Mar 202239.6540.2639.1339.5239.5215,372,200
28 Mar 202238.4238.6137.4438.3438.3411,430,600
25 Mar 202237.2938.2437.2437.9137.9111,313,100
24 Mar 202236.3937.2735.9637.2637.2611,302,400
23 Mar 202236.7236.7936.0736.2236.2212,069,300
22 Mar 202236.4537.2436.3336.9836.9813,587,700
21 Mar 202237.1337.2335.8836.0936.0918,386,400
18 Mar 202236.7937.9236.3837.6837.6818,429,600
17 Mar 202235.7137.1535.3737.1537.1517,062,300
16 Mar 202235.5136.9535.4436.9336.9323,558,200
15 Mar 202234.7435.4733.9934.8634.8627,330,200
14 Mar 202232.0033.2031.6532.0732.0717,253,800
11 Mar 202233.3133.4032.0132.0732.0716,978,700
10 Mar 202232.1233.4131.5232.5532.5517,588,900
09 Mar 202232.9333.7832.5632.7632.7625,808,000
08 Mar 202230.7232.7429.7531.2231.2229,492,100
07 Mar 202234.0034.2029.9830.1130.1134,889,300
04 Mar 202235.5135.8734.1734.5234.5223,278,800
03 Mar 202238.4938.7436.3836.5636.5617,589,100
02 Mar 202238.3038.7837.8538.0438.0415,773,500
01 Mar 202239.5039.5937.3837.6437.6421,467,500
28 Feb 202240.3340.3639.0239.9239.9222,808,100
25 Feb 202240.7642.0040.6441.5441.5415,398,700
24 Feb 202237.6040.4937.4740.3340.3322,659,700
23 Feb 202242.3042.3940.1140.1940.1912,322,200
22 Feb 202241.6942.8441.4441.8941.8913,329,600
18 Feb 202243.1043.6842.7042.8442.8411,574,900
17 Feb 202243.7744.1342.9543.3143.319,463,700
16 Feb 202244.1045.1443.9844.4144.4114,029,100
15 Feb 202243.4644.7543.3344.4944.4915,528,800
14 Feb 202242.3843.2541.7141.9741.9711,581,600
11 Feb 202243.9044.8041.9242.3342.3319,893,400
10 Feb 202243.4344.7343.3143.9043.9013,210,100
09 Feb 202242.9244.5142.8543.8843.8818,904,000
08 Feb 202241.3642.7241.0042.6142.6114,194,800
07 Feb 202240.4741.2940.4240.9440.9411,417,500
04 Feb 202239.5940.0939.0939.8539.859,481,900
03 Feb 202240.0040.6039.6839.7339.739,922,000
02 Feb 202240.1340.9639.7340.5240.5210,249,800
01 Feb 202239.8040.5739.5740.4940.499,668,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...