Yahoo

Mail

Singapore markets close in 6 hours 28 minutes

Straits Times Index
3,194.06
-21.01(-0.65%)
Nikkei
32,169.10
-145.95(-0.45%)
Hang Seng
17,599.35
+132.45(+0.76%)
FTSE 100
7,625.72
+1.73(+0.02%)
Bitcoin USD
26,263.66
-37.49(-0.14%)
CMC Crypto 200
562.38
-1.44(-0.26%)

Delta Air Lines, Inc. (DAL)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

36.77

-0.79

(-2.10%)

At close: 04:00PM EDT

36.88

+0.11

(+0.30%)

After hours:

07:59PM EDT

Time period:

26 Sept 2022 - 26 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	37.20	37.70	36.72	36.77	36.77	8,984,000
25 Sept 2023	37.40	37.73	37.10	37.56	37.56	7,346,900
22 Sept 2023	38.38	38.42	37.52	37.67	37.67	7,754,200
21 Sept 2023	38.58	38.93	38.21	38.30	38.30	7,938,900
20 Sept 2023	39.77	39.87	38.77	38.88	38.88	7,000,200
19 Sept 2023	38.87	39.52	38.64	39.45	39.45	8,175,500
18 Sept 2023	39.58	39.83	38.73	38.89	38.89	8,517,700
15 Sept 2023	39.30	40.11	39.11	39.90	39.90	9,841,100
14 Sept 2023	40.20	40.28	38.93	39.33	39.33	13,190,400
13 Sept 2023	39.50	40.10	39.28	39.55	39.55	11,263,000
12 Sept 2023	40.91	41.25	40.60	40.69	40.69	6,840,000
11 Sept 2023	41.10	41.19	40.73	40.84	40.84	6,422,500
08 Sept 2023	41.15	41.50	40.75	40.82	40.82	8,049,900
07 Sept 2023	41.50	41.67	40.97	41.13	41.13	7,242,800
06 Sept 2023	41.49	42.71	41.49	41.71	41.71	7,535,200
05 Sept 2023	42.48	42.51	41.31	41.76	41.76	8,261,200
01 Sept 2023	43.10	43.19	42.34	42.86	42.86	5,199,300
31 Aug 2023	43.54	43.58	42.43	42.88	42.88	6,506,500
30 Aug 2023	43.78	43.85	43.22	43.23	43.23	5,511,900
29 Aug 2023	42.37	44.06	42.24	43.77	43.77	8,969,800
28 Aug 2023	41.73	42.44	41.73	42.41	42.41	4,454,500
25 Aug 2023	42.10	42.16	41.14	41.70	41.70	5,804,500
24 Aug 2023	42.00	42.48	41.71	41.90	41.90	5,478,200
23 Aug 2023	41.61	42.40	41.26	42.20	42.20	7,094,300
22 Aug 2023	42.02	42.16	41.23	41.61	41.61	4,249,600
21 Aug 2023	41.69	41.86	41.23	41.74	41.74	4,164,700
18 Aug 2023	41.34	41.63	41.10	41.49	41.49	6,281,100
17 Aug 2023	42.67	42.75	41.72	41.78	41.78	6,408,100
16 Aug 2023	43.04	43.75	42.56	42.67	42.67	5,617,100
15 Aug 2023	43.88	44.06	42.96	43.02	43.02	7,020,200
14 Aug 2023	44.00	44.34	43.70	44.23	44.23	6,363,300
11 Aug 2023	44.60	44.69	44.10	44.17	44.17	5,485,300
10 Aug 2023	45.43	45.71	44.49	44.86	44.86	6,926,200
09 Aug 2023	45.74	46.09	44.75	45.03	45.03	6,073,200
08 Aug 2023	44.62	45.94	44.60	45.79	45.79	5,892,100
07 Aug 2023	44.69	45.42	44.49	45.24	45.24	5,994,000
04 Aug 2023	44.47	44.81	44.21	44.59	44.59	7,241,400
03 Aug 2023	44.32	44.64	44.02	44.19	44.19	7,096,100
02 Aug 2023	44.91	45.08	44.63	44.80	44.80	7,641,900
01 Aug 2023	45.74	45.75	44.26	45.40	45.40	9,002,800
31 Jul 2023	45.81	46.33	45.72	46.26	46.26	7,190,000
28 Jul 2023	46.06	46.15	45.49	45.72	45.72	8,272,200
27 Jul 2023	46.03	46.16	45.39	45.75	45.75	8,835,300
26 Jul 2023	46.44	46.78	45.97	46.43	46.43	8,056,600
25 Jul 2023	46.66	46.79	45.45	46.44	46.44	13,411,000
24 Jul 2023	48.11	48.25	47.33	47.48	47.48	9,434,100
21 Jul 2023	48.90	49.10	48.29	48.55	48.55	8,908,000
20 Jul 2023	48.13	48.80	47.70	48.69	48.69	10,591,000
19 Jul 2023	48.11	48.62	47.90	48.55	48.55	9,050,800
18 Jul 2023	46.81	48.39	46.72	48.37	48.37	11,647,000
17 Jul 2023	46.49	47.19	46.32	46.80	46.80	9,712,500
14 Jul 2023	47.78	47.82	45.94	46.49	46.49	18,153,400
14 Jul 2023	0.1 Dividend
13 Jul 2023	49.75	49.81	47.23	47.71	47.61	32,909,200
12 Jul 2023	48.70	49.04	47.88	47.95	47.85	15,383,400
11 Jul 2023	48.58	48.79	48.01	48.66	48.56	9,937,300
10 Jul 2023	47.83	48.61	47.66	48.46	48.36	10,141,000
07 Jul 2023	47.49	48.39	47.15	47.88	47.78	14,595,500
06 Jul 2023	47.99	48.45	47.24	47.33	47.23	15,081,900
05 Jul 2023	47.72	48.82	47.66	48.52	48.42	10,488,400
03 Jul 2023	47.44	48.17	47.44	47.96	47.86	6,305,700
30 Jun 2023	46.65	47.73	46.49	47.54	47.44	13,325,700
29 Jun 2023	46.75	47.41	46.22	46.31	46.21	15,246,600
28 Jun 2023	46.27	46.91	46.05	46.71	46.61	17,184,100
27 Jun 2023	43.68	46.27	43.37	46.09	45.99	25,947,100
26 Jun 2023	42.85	43.58	42.66	43.14	43.05	10,820,000
23 Jun 2023	42.25	43.00	42.09	42.86	42.77	19,580,500
22 Jun 2023	42.61	43.10	42.48	42.94	42.85	7,195,500
21 Jun 2023	42.49	43.04	42.36	42.79	42.70	9,063,100
20 Jun 2023	42.42	42.64	42.13	42.48	42.39	12,208,700
16 Jun 2023	42.86	43.16	42.55	42.79	42.70	12,213,000
15 Jun 2023	41.74	43.02	41.65	42.88	42.79	14,463,100
14 Jun 2023	41.71	42.23	41.48	42.19	42.10	13,048,900
13 Jun 2023	40.39	41.65	40.20	41.56	41.47	14,333,300
12 Jun 2023	39.58	40.22	39.54	40.20	40.12	10,953,500
09 Jun 2023	39.12	39.90	39.08	39.28	39.20	14,940,000
08 Jun 2023	38.24	39.21	38.24	39.11	39.03	14,879,500
07 Jun 2023	37.84	38.26	37.60	38.23	38.15	10,268,900
06 Jun 2023	36.65	37.67	36.61	37.64	37.56	5,744,700
05 Jun 2023	37.08	37.22	36.55	37.10	37.02	8,285,200
02 Jun 2023	36.91	37.64	36.63	37.01	36.93	8,924,900
01 Jun 2023	36.42	36.81	36.00	36.38	36.30	7,769,000
31 May 2023	36.87	36.92	35.88	36.33	36.25	9,972,100
30 May 2023	36.29	36.93	36.10	36.28	36.20	8,652,600
26 May 2023	35.75	36.25	35.71	35.89	35.81	6,703,600
25 May 2023	35.10	35.82	35.03	35.75	35.68	6,880,100
24 May 2023	35.56	35.74	34.51	34.93	34.86	8,803,900
23 May 2023	35.74	36.64	35.31	35.91	35.83	10,602,100
22 May 2023	36.07	36.34	35.21	35.46	35.39	9,021,000
19 May 2023	35.93	36.00	35.01	35.59	35.52	8,997,500
18 May 2023	35.89	36.12	35.54	35.89	35.81	9,786,300
17 May 2023	34.30	36.18	34.22	35.93	35.85	16,957,300
16 May 2023	33.65	34.24	33.36	33.82	33.75	8,646,700
15 May 2023	33.35	33.73	33.06	33.72	33.65	7,586,600
12 May 2023	33.38	33.55	32.85	33.23	33.16	8,929,900
11 May 2023	33.55	33.64	33.01	33.22	33.15	7,620,000
10 May 2023	34.65	34.73	33.11	33.80	33.73	9,025,300
09 May 2023	33.94	34.42	33.70	34.20	34.13	5,845,700
08 May 2023	34.24	34.43	33.73	34.20	34.13	8,726,300
05 May 2023	33.44	34.19	33.32	33.94	33.87	8,694,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,194.06-21.01(-0.65%)

Nikkei32,169.10-145.95(-0.45%)

Hang Seng17,599.35+132.45(+0.76%)

FTSE 1007,625.72+1.73(+0.02%)

Bitcoin USD26,263.66-37.49(-0.14%)

CMC Crypto 200562.38-1.44(-0.26%)

Delta Air Lines, Inc. (DAL)

Straits Times Index
3,194.06
-21.01(-0.65%)

Nikkei
32,169.10
-145.95(-0.45%)

Hang Seng
17,599.35
+132.45(+0.76%)

FTSE 100
7,625.72
+1.73(+0.02%)

Bitcoin USD
26,263.66
-37.49(-0.14%)

CMC Crypto 200
562.38
-1.44(-0.26%)