Singapore markets close in 2 hours 3 minutes

Delta Air Lines, Inc. (DAL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.26+0.20 (+0.71%)
At close: 04:00PM EDT
28.31 +0.05 (+0.18%)
After hours: 07:57PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202227.9828.5027.2028.2628.2611,051,700
30 Sept 202228.1228.5927.8928.0628.069,618,700
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 202229.3929.5828.4829.0229.0212,867,400
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 202232.7232.8231.7932.1132.1113,815,800
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
07 Sept 202231.2932.3431.2732.2332.239,035,900
06 Sept 202231.3431.6530.6631.1931.197,630,800
02 Sept 202231.4431.8330.7030.9430.948,626,500
01 Sept 202230.6531.1429.9431.0931.098,572,700
31 Aug 202231.9732.0231.0631.0731.077,450,000
30 Aug 202232.2532.4531.4731.7231.727,506,400
29 Aug 202232.2032.3531.8532.0332.038,758,400
26 Aug 202233.9534.2632.6532.6832.686,917,100
25 Aug 202233.5834.1633.5233.9933.996,785,000
24 Aug 202232.8833.4132.6733.3133.315,742,000
23 Aug 202232.3933.0232.2732.8732.877,974,300
22 Aug 202232.5032.5031.8532.3832.389,246,500
19 Aug 202233.8834.0633.0633.2533.259,874,900
18 Aug 202234.5334.6134.0334.4934.495,687,500
17 Aug 202234.7734.9234.0634.5434.547,976,000
16 Aug 202235.0835.7934.7135.3435.348,757,400
15 Aug 202234.5935.4834.4835.0035.009,042,000
12 Aug 202234.3834.6034.0834.5034.507,142,000
11 Aug 202234.5034.7933.8533.9633.967,598,700
10 Aug 202234.1934.5333.8933.9333.9310,465,700
09 Aug 202233.5033.6032.7333.2133.217,179,800
08 Aug 202233.2934.1133.2833.7533.759,526,900
05 Aug 202232.9033.4032.7832.9432.947,722,900
04 Aug 202233.2133.6032.9233.3333.337,573,300
03 Aug 202232.2033.3232.0833.2533.2511,895,100
02 Aug 202231.7332.4331.2931.8231.8210,132,600
01 Aug 202231.7832.3031.2532.2332.2310,517,300
29 Jul 202231.5932.0331.4431.8031.808,355,200
28 Jul 202231.2831.7230.5931.7031.7010,672,100
27 Jul 202231.3031.6530.7431.5031.5010,281,300
26 Jul 202230.9531.2130.5730.6430.648,764,800
25 Jul 202231.3331.5130.7231.4131.419,314,600
22 Jul 202232.3032.4831.2931.3531.3511,256,400
21 Jul 202231.8832.1531.2931.9631.9615,522,200
20 Jul 202232.5733.0832.1432.8532.8512,200,800
19 Jul 202231.8132.7331.8132.6032.6015,847,500
18 Jul 202231.2031.9931.0631.1431.1419,675,900
15 Jul 202230.1530.4429.5430.0930.0913,055,100
14 Jul 202229.3130.4029.1029.7729.7718,983,900
13 Jul 202228.9529.7528.3529.7029.7038,475,800
12 Jul 202229.4131.5429.2731.0931.0922,841,200
11 Jul 202229.5730.0129.1729.2929.2912,059,500
08 Jul 202229.9330.4329.4929.7229.729,632,300
07 Jul 202229.8830.2029.4329.9129.919,484,100
06 Jul 202229.5630.2029.1829.5329.5310,289,600
05 Jul 202228.6229.8328.1429.8229.8215,811,300
01 Jul 202229.2329.7328.6729.5229.5211,374,200
30 Jun 202228.9229.2228.1028.9728.9716,394,800
29 Jun 202229.9730.0129.2129.6429.6413,101,500
28 Jun 202231.0032.2430.2830.3330.3314,358,200
27 Jun 202231.3331.4030.3430.4430.4412,782,900
24 Jun 202229.5231.2929.5231.2031.2016,949,600
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 202229.7230.4828.7630.2630.2628,391,100
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 202239.2039.4238.0638.5438.5414,804,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...