Singapore markets close in 6 hours 28 minutes

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
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202337.2037.7036.7236.7736.778,984,000
25 Sept 202337.4037.7337.1037.5637.567,346,900
22 Sept 202338.3838.4237.5237.6737.677,754,200
21 Sept 202338.5838.9338.2138.3038.307,938,900
20 Sept 202339.7739.8738.7738.8838.887,000,200
19 Sept 202338.8739.5238.6439.4539.458,175,500
18 Sept 202339.5839.8338.7338.8938.898,517,700
15 Sept 202339.3040.1139.1139.9039.909,841,100
14 Sept 202340.2040.2838.9339.3339.3313,190,400
13 Sept 202339.5040.1039.2839.5539.5511,263,000
12 Sept 202340.9141.2540.6040.6940.696,840,000
11 Sept 202341.1041.1940.7340.8440.846,422,500
08 Sept 202341.1541.5040.7540.8240.828,049,900
07 Sept 202341.5041.6740.9741.1341.137,242,800
06 Sept 202341.4942.7141.4941.7141.717,535,200
05 Sept 202342.4842.5141.3141.7641.768,261,200
01 Sept 202343.1043.1942.3442.8642.865,199,300
31 Aug 202343.5443.5842.4342.8842.886,506,500
30 Aug 202343.7843.8543.2243.2343.235,511,900
29 Aug 202342.3744.0642.2443.7743.778,969,800
28 Aug 202341.7342.4441.7342.4142.414,454,500
25 Aug 202342.1042.1641.1441.7041.705,804,500
24 Aug 202342.0042.4841.7141.9041.905,478,200
23 Aug 202341.6142.4041.2642.2042.207,094,300
22 Aug 202342.0242.1641.2341.6141.614,249,600
21 Aug 202341.6941.8641.2341.7441.744,164,700
18 Aug 202341.3441.6341.1041.4941.496,281,100
17 Aug 202342.6742.7541.7241.7841.786,408,100
16 Aug 202343.0443.7542.5642.6742.675,617,100
15 Aug 202343.8844.0642.9643.0243.027,020,200
14 Aug 202344.0044.3443.7044.2344.236,363,300
11 Aug 202344.6044.6944.1044.1744.175,485,300
10 Aug 202345.4345.7144.4944.8644.866,926,200
09 Aug 202345.7446.0944.7545.0345.036,073,200
08 Aug 202344.6245.9444.6045.7945.795,892,100
07 Aug 202344.6945.4244.4945.2445.245,994,000
04 Aug 202344.4744.8144.2144.5944.597,241,400
03 Aug 202344.3244.6444.0244.1944.197,096,100
02 Aug 202344.9145.0844.6344.8044.807,641,900
01 Aug 202345.7445.7544.2645.4045.409,002,800
31 Jul 202345.8146.3345.7246.2646.267,190,000
28 Jul 202346.0646.1545.4945.7245.728,272,200
27 Jul 202346.0346.1645.3945.7545.758,835,300
26 Jul 202346.4446.7845.9746.4346.438,056,600
25 Jul 202346.6646.7945.4546.4446.4413,411,000
24 Jul 202348.1148.2547.3347.4847.489,434,100
21 Jul 202348.9049.1048.2948.5548.558,908,000
20 Jul 202348.1348.8047.7048.6948.6910,591,000
19 Jul 202348.1148.6247.9048.5548.559,050,800
18 Jul 202346.8148.3946.7248.3748.3711,647,000
17 Jul 202346.4947.1946.3246.8046.809,712,500
14 Jul 202347.7847.8245.9446.4946.4918,153,400
14 Jul 20230.1 Dividend
13 Jul 202349.7549.8147.2347.7147.6132,909,200
12 Jul 202348.7049.0447.8847.9547.8515,383,400
11 Jul 202348.5848.7948.0148.6648.569,937,300
10 Jul 202347.8348.6147.6648.4648.3610,141,000
07 Jul 202347.4948.3947.1547.8847.7814,595,500
06 Jul 202347.9948.4547.2447.3347.2315,081,900
05 Jul 202347.7248.8247.6648.5248.4210,488,400
03 Jul 202347.4448.1747.4447.9647.866,305,700
30 Jun 202346.6547.7346.4947.5447.4413,325,700
29 Jun 202346.7547.4146.2246.3146.2115,246,600
28 Jun 202346.2746.9146.0546.7146.6117,184,100
27 Jun 202343.6846.2743.3746.0945.9925,947,100
26 Jun 202342.8543.5842.6643.1443.0510,820,000
23 Jun 202342.2543.0042.0942.8642.7719,580,500
22 Jun 202342.6143.1042.4842.9442.857,195,500
21 Jun 202342.4943.0442.3642.7942.709,063,100
20 Jun 202342.4242.6442.1342.4842.3912,208,700
16 Jun 202342.8643.1642.5542.7942.7012,213,000
15 Jun 202341.7443.0241.6542.8842.7914,463,100
14 Jun 202341.7142.2341.4842.1942.1013,048,900
13 Jun 202340.3941.6540.2041.5641.4714,333,300
12 Jun 202339.5840.2239.5440.2040.1210,953,500
09 Jun 202339.1239.9039.0839.2839.2014,940,000
08 Jun 202338.2439.2138.2439.1139.0314,879,500
07 Jun 202337.8438.2637.6038.2338.1510,268,900
06 Jun 202336.6537.6736.6137.6437.565,744,700
05 Jun 202337.0837.2236.5537.1037.028,285,200
02 Jun 202336.9137.6436.6337.0136.938,924,900
01 Jun 202336.4236.8136.0036.3836.307,769,000
31 May 202336.8736.9235.8836.3336.259,972,100
30 May 202336.2936.9336.1036.2836.208,652,600
26 May 202335.7536.2535.7135.8935.816,703,600
25 May 202335.1035.8235.0335.7535.686,880,100
24 May 202335.5635.7434.5134.9334.868,803,900
23 May 202335.7436.6435.3135.9135.8310,602,100
22 May 202336.0736.3435.2135.4635.399,021,000
19 May 202335.9336.0035.0135.5935.528,997,500
18 May 202335.8936.1235.5435.8935.819,786,300
17 May 202334.3036.1834.2235.9335.8516,957,300
16 May 202333.6534.2433.3633.8233.758,646,700
15 May 202333.3533.7333.0633.7233.657,586,600
12 May 202333.3833.5532.8533.2333.168,929,900
11 May 202333.5533.6433.0133.2233.157,620,000
10 May 202334.6534.7333.1133.8033.739,025,300
09 May 202333.9434.4233.7034.2034.135,845,700
08 May 202334.2434.4333.7334.2034.138,726,300
05 May 202333.4434.1933.3233.9433.878,694,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...