Yahoo

Mail

Singapore markets open in 4 hours 29 minutes

Straits Times Index
3,365.67
-12.62(-0.37%)
S&P 500
4,052.77
+35.00(+0.87%)
Dow
33,908.48
+191.39(+0.57%)
Nasdaq
11,520.88
+127.06(+1.12%)
BTC-USD
23,118.94
+429.49(+1.89%)
CMC Crypto 200
525.30
+6.51(+1.25%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Jan 2023	38.81	38.97	38.37	38.67	38.67	4,143,611
30 Jan 2023	38.43	39.39	38.26	38.40	38.40	8,974,900
27 Jan 2023	39.00	39.22	38.70	38.73	38.73	7,293,400
26 Jan 2023	39.42	39.51	38.62	39.22	39.22	7,618,400
25 Jan 2023	38.73	39.50	38.62	39.38	39.38	10,181,800
24 Jan 2023	39.25	39.46	38.45	38.80	38.80	7,679,600
23 Jan 2023	39.20	39.31	38.73	39.08	39.08	12,459,300
20 Jan 2023	38.52	39.20	38.34	39.03	39.03	11,989,700
19 Jan 2023	37.85	38.44	37.03	38.35	38.35	17,006,100
18 Jan 2023	39.07	39.32	38.31	38.38	38.38	18,661,200
17 Jan 2023	38.20	38.36	37.56	38.26	38.26	17,803,900
13 Jan 2023	36.55	38.29	36.52	38.20	38.20	29,100,100
12 Jan 2023	38.84	39.62	38.32	39.60	39.60	20,052,100
11 Jan 2023	37.92	38.70	37.82	38.18	38.18	14,336,700
10 Jan 2023	36.67	38.17	36.66	38.09	38.09	10,283,500
09 Jan 2023	36.54	37.42	36.35	36.77	36.77	11,251,300
06 Jan 2023	35.19	36.07	35.10	36.03	36.03	11,104,200
05 Jan 2023	34.69	35.57	34.52	35.23	35.23	11,332,500
04 Jan 2023	32.95	34.47	32.94	34.39	34.39	11,318,800
03 Jan 2023	33.25	33.55	32.34	32.61	32.61	8,640,200
30 Dec 2022	32.44	33.05	32.35	32.86	32.86	6,951,900
29 Dec 2022	31.95	32.76	31.82	32.73	32.73	7,388,000
28 Dec 2022	32.84	33.02	31.92	31.99	31.99	7,687,300
27 Dec 2022	32.86	33.33	32.59	32.90	32.90	7,613,000
23 Dec 2022	32.83	33.17	32.37	33.16	33.16	5,955,600
22 Dec 2022	33.60	33.63	32.29	32.92	32.92	6,806,000
21 Dec 2022	33.24	33.99	33.20	33.67	33.67	8,164,600
20 Dec 2022	32.86	33.28	32.75	32.90	32.90	5,995,900
19 Dec 2022	33.31	33.69	32.85	32.92	32.92	8,440,100
16 Dec 2022	33.25	33.74	32.62	33.11	33.11	12,861,400
15 Dec 2022	33.65	34.06	32.83	33.25	33.25	11,682,500
14 Dec 2022	34.65	34.78	33.73	34.31	34.31	23,497,700
13 Dec 2022	35.52	35.72	32.81	33.38	33.38	15,029,400
12 Dec 2022	33.69	34.79	33.60	34.77	34.77	7,163,700
09 Dec 2022	33.31	33.82	33.16	33.80	33.80	5,989,400
08 Dec 2022	34.57	34.74	33.30	33.53	33.53	8,918,400
07 Dec 2022	35.64	35.65	34.30	34.33	34.33	10,996,500
06 Dec 2022	35.90	36.24	35.20	35.91	35.91	8,832,900
05 Dec 2022	35.73	36.88	35.68	35.79	35.79	12,131,800
02 Dec 2022	35.00	35.72	34.88	35.71	35.71	6,566,300
01 Dec 2022	35.45	35.74	35.10	35.38	35.38	6,371,600
30 Nov 2022	34.51	35.38	34.21	35.37	35.37	7,404,100
29 Nov 2022	34.02	34.73	33.88	34.61	34.61	6,778,200
28 Nov 2022	34.70	34.92	33.87	33.87	33.87	6,061,200
25 Nov 2022	34.50	35.39	34.36	35.10	35.10	4,352,600
23 Nov 2022	34.36	34.86	34.20	34.49	34.49	5,420,600
22 Nov 2022	34.37	34.51	33.75	34.23	34.23	4,823,800
21 Nov 2022	34.30	34.69	34.05	34.23	34.23	5,733,000
18 Nov 2022	35.00	35.38	34.17	34.47	34.47	6,364,200
17 Nov 2022	33.44	34.13	33.30	34.06	34.06	5,522,200
16 Nov 2022	34.42	34.65	33.89	34.12	34.12	7,329,200
15 Nov 2022	35.27	35.58	34.46	34.90	34.90	8,391,700
14 Nov 2022	34.75	35.49	34.60	34.69	34.69	8,299,600
11 Nov 2022	35.69	36.00	35.26	35.44	35.44	9,130,000
10 Nov 2022	34.53	35.83	34.31	35.49	35.49	11,959,400
09 Nov 2022	33.27	34.03	33.15	33.46	33.46	7,765,400
08 Nov 2022	33.42	33.90	33.10	33.59	33.59	7,679,400
07 Nov 2022	33.37	33.64	32.57	33.36	33.36	6,998,500
04 Nov 2022	32.70	33.22	32.16	32.76	32.76	9,712,000
03 Nov 2022	31.54	32.39	30.98	31.97	31.97	10,291,100
02 Nov 2022	33.20	33.38	32.03	32.06	32.06	13,959,700
01 Nov 2022	34.33	34.43	33.53	33.63	33.63	9,195,500
31 Oct 2022	34.67	34.93	33.89	33.93	33.93	10,301,300
28 Oct 2022	34.07	34.75	33.70	34.67	34.67	7,315,400
27 Oct 2022	34.40	35.08	34.04	34.09	34.09	8,440,400
26 Oct 2022	33.70	34.60	33.70	33.90	33.90	9,418,900
25 Oct 2022	33.08	33.99	32.92	33.90	33.90	7,755,600
24 Oct 2022	32.85	33.42	32.58	33.27	33.27	10,388,300
21 Oct 2022	32.06	32.81	31.77	32.58	32.58	11,173,100
20 Oct 2022	32.40	33.10	32.11	32.15	32.15	14,786,500
19 Oct 2022	32.58	32.94	32.08	32.52	32.52	14,208,800
18 Oct 2022	31.96	32.19	31.34	32.17	32.17	13,590,500
17 Oct 2022	31.98	32.12	30.72	31.13	31.13	15,306,200
14 Oct 2022	31.59	31.92	30.86	31.08	31.08	22,499,400
13 Oct 2022	29.33	31.02	28.52	30.38	30.38	27,099,400
12 Oct 2022	28.52	29.44	28.21	29.21	29.21	11,868,600
11 Oct 2022	30.59	30.76	28.37	28.84	28.84	17,037,900
10 Oct 2022	29.41	29.72	28.98	29.42	29.42	10,400,100
07 Oct 2022	30.20	30.22	29.06	29.39	29.39	11,051,700
06 Oct 2022	30.29	30.92	30.15	30.62	30.62	10,688,100
05 Oct 2022	30.00	30.75	29.80	30.52	30.52	8,523,000
04 Oct 2022	29.25	30.82	29.25	30.75	30.75	16,308,100
03 Oct 2022	27.98	28.50	27.20	28.26	28.26	11,053,600
30 Sept 2022	28.12	28.59	27.89	28.06	28.06	9,632,400
29 Sept 2022	28.87	28.93	28.08	28.44	28.44	11,040,300
28 Sept 2022	28.50	29.64	28.26	29.49	29.49	10,325,700
27 Sept 2022	28.61	28.93	27.80	28.50	28.50	13,177,600
26 Sept 2022	28.94	29.13	28.02	28.02	28.02	12,130,600
23 Sept 2022	29.39	29.58	28.48	29.02	29.02	12,887,500
22 Sept 2022	31.12	31.20	29.73	29.96	29.96	11,105,300
21 Sept 2022	32.40	32.46	31.08	31.16	31.16	13,704,400
20 Sept 2022	32.86	33.27	32.26	32.75	32.75	7,618,900
19 Sept 2022	31.94	33.11	31.83	32.94	32.94	8,929,700
16 Sept 2022	32.72	32.82	31.79	32.11	32.11	13,830,200
15 Sept 2022	32.47	33.74	32.45	33.28	33.28	11,539,700
14 Sept 2022	31.59	32.69	30.82	32.66	32.66	11,048,000
13 Sept 2022	32.03	32.37	31.59	31.74	31.74	9,508,100
12 Sept 2022	33.00	33.45	32.72	33.15	33.15	8,295,100
09 Sept 2022	32.43	32.76	32.24	32.66	32.66	10,958,900
08 Sept 2022	31.72	32.49	31.55	32.12	32.12	11,085,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,365.67-12.62(-0.37%)

S&P 5004,052.77+35.00(+0.87%)

Dow33,908.48+191.39(+0.57%)

Nasdaq11,520.88+127.06(+1.12%)

BTC-USD23,118.94+429.49(+1.89%)

CMC Crypto 200525.30+6.51(+1.25%)

Delta Air Lines, Inc. (DAL)

Straits Times Index
3,365.67
-12.62(-0.37%)

S&P 500
4,052.77
+35.00(+0.87%)

Dow
33,908.48
+191.39(+0.57%)

Nasdaq
11,520.88
+127.06(+1.12%)

BTC-USD
23,118.94
+429.49(+1.89%)

CMC Crypto 200
525.30
+6.51(+1.25%)