Singapore markets open in 4 hours 29 minutes

Delta Air Lines, Inc. (DAL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.67+0.26 (+0.69%)
As of 03:31PM EST. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 202338.8138.9738.3738.6738.674,143,611
30 Jan 202338.4339.3938.2638.4038.408,974,900
27 Jan 202339.0039.2238.7038.7338.737,293,400
26 Jan 202339.4239.5138.6239.2239.227,618,400
25 Jan 202338.7339.5038.6239.3839.3810,181,800
24 Jan 202339.2539.4638.4538.8038.807,679,600
23 Jan 202339.2039.3138.7339.0839.0812,459,300
20 Jan 202338.5239.2038.3439.0339.0311,989,700
19 Jan 202337.8538.4437.0338.3538.3517,006,100
18 Jan 202339.0739.3238.3138.3838.3818,661,200
17 Jan 202338.2038.3637.5638.2638.2617,803,900
13 Jan 202336.5538.2936.5238.2038.2029,100,100
12 Jan 202338.8439.6238.3239.6039.6020,052,100
11 Jan 202337.9238.7037.8238.1838.1814,336,700
10 Jan 202336.6738.1736.6638.0938.0910,283,500
09 Jan 202336.5437.4236.3536.7736.7711,251,300
06 Jan 202335.1936.0735.1036.0336.0311,104,200
05 Jan 202334.6935.5734.5235.2335.2311,332,500
04 Jan 202332.9534.4732.9434.3934.3911,318,800
03 Jan 202333.2533.5532.3432.6132.618,640,200
30 Dec 202232.4433.0532.3532.8632.866,951,900
29 Dec 202231.9532.7631.8232.7332.737,388,000
28 Dec 202232.8433.0231.9231.9931.997,687,300
27 Dec 202232.8633.3332.5932.9032.907,613,000
23 Dec 202232.8333.1732.3733.1633.165,955,600
22 Dec 202233.6033.6332.2932.9232.926,806,000
21 Dec 202233.2433.9933.2033.6733.678,164,600
20 Dec 202232.8633.2832.7532.9032.905,995,900
19 Dec 202233.3133.6932.8532.9232.928,440,100
16 Dec 202233.2533.7432.6233.1133.1112,861,400
15 Dec 202233.6534.0632.8333.2533.2511,682,500
14 Dec 202234.6534.7833.7334.3134.3123,497,700
13 Dec 202235.5235.7232.8133.3833.3815,029,400
12 Dec 202233.6934.7933.6034.7734.777,163,700
09 Dec 202233.3133.8233.1633.8033.805,989,400
08 Dec 202234.5734.7433.3033.5333.538,918,400
07 Dec 202235.6435.6534.3034.3334.3310,996,500
06 Dec 202235.9036.2435.2035.9135.918,832,900
05 Dec 202235.7336.8835.6835.7935.7912,131,800
02 Dec 202235.0035.7234.8835.7135.716,566,300
01 Dec 202235.4535.7435.1035.3835.386,371,600
30 Nov 202234.5135.3834.2135.3735.377,404,100
29 Nov 202234.0234.7333.8834.6134.616,778,200
28 Nov 202234.7034.9233.8733.8733.876,061,200
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 202235.0035.3834.1734.4734.476,364,200
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 202235.6936.0035.2635.4435.449,130,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...