NYSE - Delayed Quote • USD
Delta Air Lines, Inc. (DAL)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 49.20 | 49.27 | 47.74 | 47.94 | 47.94 | 10,224,158 |
Apr 23, 2024 | 48.42 | 49.62 | 48.20 | 49.23 | 49.23 | 10,669,300 |
Apr 22, 2024 | 47.80 | 49.18 | 47.80 | 49.02 | 49.02 | 10,442,100 |
Apr 19, 2024 | 47.80 | 48.75 | 47.50 | 47.57 | 47.57 | 9,249,800 |
Apr 18, 2024 | 48.00 | 49.21 | 47.81 | 47.85 | 47.85 | 12,255,100 |
Apr 17, 2024 | 47.72 | 48.19 | 47.15 | 47.88 | 47.88 | 13,841,600 |
Apr 16, 2024 | 46.60 | 46.77 | 45.64 | 46.55 | 46.55 | 11,692,900 |
Apr 15, 2024 | 47.27 | 47.82 | 46.29 | 46.65 | 46.65 | 12,122,000 |
Apr 12, 2024 | 46.79 | 46.95 | 46.09 | 46.86 | 46.86 | 16,604,500 |
Apr 11, 2024 | 46.74 | 47.88 | 46.58 | 47.63 | 47.63 | 14,073,300 |
Apr 10, 2024 | 47.85 | 49.24 | 45.72 | 46.24 | 46.24 | 34,952,500 |
Apr 9, 2024 | 47.15 | 47.49 | 46.43 | 47.32 | 47.32 | 13,378,200 |
Apr 8, 2024 | 46.32 | 47.39 | 46.30 | 47.01 | 47.01 | 9,977,500 |
Apr 5, 2024 | 45.99 | 46.46 | 45.45 | 46.06 | 46.06 | 7,604,200 |
Apr 4, 2024 | 47.22 | 48.07 | 45.66 | 45.88 | 45.88 | 10,628,300 |
Apr 3, 2024 | 46.79 | 47.47 | 46.50 | 46.57 | 46.57 | 11,209,100 |
Apr 2, 2024 | 47.32 | 47.43 | 46.40 | 46.90 | 46.90 | 9,990,900 |
Apr 1, 2024 | 48.50 | 49.20 | 48.21 | 48.22 | 48.22 | 13,772,800 |
Mar 28, 2024 | 47.30 | 48.06 | 47.25 | 47.87 | 47.87 | 13,599,400 |
Mar 27, 2024 | 46.21 | 47.50 | 46.05 | 47.31 | 47.31 | 10,201,400 |
Mar 26, 2024 | 45.58 | 46.12 | 45.44 | 45.93 | 45.93 | 7,468,400 |
Mar 25, 2024 | 45.48 | 45.59 | 44.57 | 45.42 | 45.42 | 8,827,000 |
Mar 22, 2024 | 46.00 | 46.15 | 45.58 | 45.59 | 45.59 | 6,664,600 |
Mar 21, 2024 | 45.50 | 46.05 | 45.21 | 46.00 | 46.00 | 9,868,900 |
Mar 20, 2024 | 43.96 | 45.45 | 43.62 | 45.38 | 45.38 | 9,632,600 |
Mar 19, 2024 | 43.37 | 43.79 | 43.22 | 43.74 | 43.74 | 5,358,600 |
Mar 18, 2024 | 43.33 | 43.65 | 42.62 | 43.44 | 43.44 | 8,313,200 |
Mar 15, 2024 | 42.98 | 43.49 | 42.96 | 43.12 | 43.12 | 8,025,700 |
Mar 14, 2024 | 43.81 | 43.91 | 42.77 | 43.06 | 43.06 | 9,658,300 |
Mar 13, 2024 | 42.68 | 44.47 | 42.63 | 43.91 | 43.91 | 12,386,600 |
Mar 12, 2024 | 42.25 | 42.76 | 41.61 | 42.76 | 42.76 | 15,141,900 |
Mar 11, 2024 | 42.06 | 42.70 | 41.95 | 42.68 | 42.68 | 8,031,400 |
Mar 8, 2024 | 42.83 | 43.27 | 42.09 | 42.24 | 42.24 | 8,220,700 |
Mar 7, 2024 | 42.20 | 43.24 | 42.14 | 42.78 | 42.78 | 9,519,200 |
Mar 6, 2024 | 41.98 | 42.26 | 41.73 | 42.02 | 42.02 | 6,435,500 |
Mar 5, 2024 | 41.25 | 41.87 | 41.17 | 41.80 | 41.80 | 7,123,200 |
Mar 4, 2024 | 41.89 | 42.46 | 41.21 | 41.57 | 41.57 | 8,206,500 |
Mar 1, 2024 | 42.20 | 42.33 | 41.53 | 42.16 | 42.16 | 5,331,100 |
Feb 29, 2024 | 42.17 | 42.70 | 41.99 | 42.27 | 42.27 | 10,294,100 |
Feb 28, 2024 | 41.52 | 42.12 | 41.50 | 42.01 | 42.01 | 7,376,400 |
Feb 27, 2024 | 42.07 | 42.26 | 41.76 | 41.98 | 41.98 | 7,119,400 |
Feb 26, 2024 | 41.76 | 42.19 | 41.63 | 41.79 | 41.79 | 7,783,300 |
Feb 23, 2024 | 0.10 Dividend | |||||
Feb 23, 2024 | 41.97 | 42.01 | 41.44 | 41.72 | 41.72 | 9,103,400 |
Feb 22, 2024 | 41.00 | 42.39 | 40.94 | 42.12 | 42.02 | 12,389,000 |
Feb 21, 2024 | 40.50 | 40.98 | 40.12 | 40.76 | 40.66 | 5,918,300 |
Feb 20, 2024 | 39.97 | 40.89 | 39.84 | 40.60 | 40.50 | 8,190,900 |
Feb 16, 2024 | 40.55 | 40.63 | 39.98 | 40.12 | 40.02 | 7,670,800 |
Feb 15, 2024 | 41.19 | 41.42 | 40.80 | 41.00 | 40.90 | 7,291,500 |
Feb 14, 2024 | 40.38 | 41.13 | 39.95 | 40.84 | 40.74 | 8,961,800 |
Feb 13, 2024 | 39.84 | 40.10 | 39.36 | 40.01 | 39.92 | 8,855,300 |
Feb 12, 2024 | 40.32 | 40.94 | 40.28 | 40.58 | 40.48 | 6,677,300 |
Feb 9, 2024 | 40.52 | 40.87 | 39.96 | 40.51 | 40.41 | 7,769,400 |
Feb 8, 2024 | 40.30 | 40.49 | 39.55 | 40.35 | 40.25 | 7,611,500 |
Feb 7, 2024 | 40.31 | 40.42 | 39.79 | 40.21 | 40.11 | 6,544,000 |
Feb 6, 2024 | 39.26 | 40.28 | 39.04 | 40.18 | 40.08 | 7,579,200 |
Feb 5, 2024 | 39.44 | 39.55 | 38.96 | 39.24 | 39.15 | 7,931,900 |
Feb 2, 2024 | 39.45 | 40.13 | 39.16 | 39.98 | 39.89 | 7,512,800 |
Feb 1, 2024 | 39.41 | 39.81 | 38.60 | 39.76 | 39.67 | 9,865,500 |
Jan 31, 2024 | 39.39 | 39.75 | 38.88 | 39.14 | 39.05 | 8,183,300 |
Jan 30, 2024 | 39.59 | 40.03 | 39.41 | 39.52 | 39.43 | 6,610,800 |
Jan 29, 2024 | 39.62 | 40.17 | 39.34 | 40.09 | 39.99 | 7,247,500 |
Jan 26, 2024 | 40.26 | 40.57 | 39.59 | 39.63 | 39.54 | 8,126,600 |
Jan 25, 2024 | 39.05 | 40.31 | 39.01 | 40.18 | 40.08 | 19,386,400 |
Jan 24, 2024 | 38.40 | 38.70 | 38.03 | 38.19 | 38.10 | 9,694,900 |
Jan 23, 2024 | 38.06 | 38.97 | 37.67 | 38.01 | 37.92 | 15,332,500 |
Jan 22, 2024 | 37.66 | 38.18 | 36.98 | 36.98 | 36.89 | 11,661,700 |
Jan 19, 2024 | 38.18 | 38.25 | 36.69 | 37.28 | 37.19 | 19,101,400 |
Jan 18, 2024 | 37.30 | 38.28 | 37.15 | 38.09 | 38.00 | 13,540,800 |
Jan 17, 2024 | 37.30 | 37.97 | 36.99 | 37.14 | 37.05 | 11,165,800 |
Jan 16, 2024 | 38.14 | 38.19 | 36.34 | 37.47 | 37.38 | 27,511,600 |
Jan 12, 2024 | 40.15 | 40.76 | 38.38 | 38.47 | 38.38 | 42,208,000 |
Jan 11, 2024 | 41.85 | 42.37 | 41.48 | 42.26 | 42.16 | 10,485,200 |
Jan 10, 2024 | 42.23 | 42.52 | 41.98 | 42.11 | 42.01 | 10,255,600 |
Jan 9, 2024 | 41.40 | 42.39 | 41.29 | 42.32 | 42.22 | 11,894,000 |
Jan 8, 2024 | 41.23 | 42.10 | 41.11 | 41.63 | 41.53 | 11,967,400 |
Jan 5, 2024 | 39.15 | 40.74 | 39.06 | 40.54 | 40.44 | 11,055,300 |
Jan 4, 2024 | 38.74 | 39.68 | 38.66 | 39.20 | 39.11 | 8,355,800 |
Jan 3, 2024 | 39.66 | 39.80 | 38.67 | 38.74 | 38.65 | 11,846,200 |
Jan 2, 2024 | 39.97 | 40.94 | 39.57 | 40.45 | 40.35 | 9,483,800 |
Dec 29, 2023 | 40.53 | 40.66 | 39.98 | 40.23 | 40.13 | 8,620,600 |
Dec 28, 2023 | 40.50 | 40.72 | 40.45 | 40.63 | 40.53 | 4,558,100 |
Dec 27, 2023 | 40.72 | 40.88 | 40.40 | 40.59 | 40.49 | 4,486,400 |
Dec 26, 2023 | 41.01 | 41.13 | 40.75 | 40.76 | 40.66 | 4,722,900 |
Dec 22, 2023 | 41.06 | 41.28 | 40.89 | 41.13 | 41.03 | 6,834,400 |
Dec 21, 2023 | 40.86 | 41.60 | 40.77 | 41.12 | 41.02 | 7,709,400 |
Dec 20, 2023 | 40.77 | 41.43 | 40.27 | 40.34 | 40.24 | 9,695,100 |
Dec 19, 2023 | 41.42 | 41.71 | 41.06 | 41.15 | 41.05 | 7,560,000 |
Dec 18, 2023 | 42.00 | 42.18 | 41.10 | 41.18 | 41.08 | 8,624,000 |
Dec 15, 2023 | 42.59 | 42.59 | 41.98 | 42.34 | 42.24 | 12,902,100 |
Dec 14, 2023 | 41.53 | 42.70 | 41.49 | 42.44 | 42.34 | 14,530,800 |
Dec 13, 2023 | 40.87 | 41.36 | 40.12 | 41.19 | 41.09 | 12,821,300 |
Dec 12, 2023 | 40.52 | 41.46 | 40.52 | 41.24 | 41.14 | 8,448,900 |
Dec 11, 2023 | 40.41 | 40.63 | 40.11 | 40.51 | 40.41 | 7,295,400 |
Dec 8, 2023 | 40.26 | 40.74 | 39.86 | 40.35 | 40.25 | 8,723,000 |
Dec 7, 2023 | 39.45 | 40.52 | 39.41 | 40.34 | 40.24 | 12,122,600 |
Dec 6, 2023 | 38.24 | 39.52 | 38.13 | 38.94 | 38.85 | 12,499,700 |
Dec 5, 2023 | 37.76 | 37.93 | 37.37 | 37.61 | 37.52 | 7,828,100 |
Dec 4, 2023 | 38.00 | 38.66 | 37.71 | 38.16 | 38.07 | 9,760,000 |
Dec 1, 2023 | 36.98 | 38.12 | 36.97 | 38.05 | 37.96 | 11,004,100 |
Nov 30, 2023 | 36.71 | 37.23 | 36.19 | 36.93 | 36.84 | 11,392,800 |
Nov 29, 2023 | 36.36 | 36.92 | 36.34 | 36.64 | 36.55 | 9,311,600 |
Nov 28, 2023 | 35.91 | 36.13 | 35.46 | 36.04 | 35.95 | 7,810,200 |
Nov 27, 2023 | 35.89 | 36.00 | 35.67 | 35.84 | 35.75 | 7,147,100 |
Nov 24, 2023 | 36.16 | 36.33 | 35.95 | 36.10 | 36.01 | 4,392,600 |
Nov 22, 2023 | 36.80 | 37.04 | 35.78 | 35.95 | 35.86 | 12,367,700 |
Nov 21, 2023 | 36.28 | 36.35 | 35.70 | 35.88 | 35.79 | 7,345,000 |
Nov 20, 2023 | 35.95 | 36.60 | 35.72 | 36.50 | 36.41 | 7,784,200 |
Nov 17, 2023 | 35.78 | 36.09 | 35.52 | 36.06 | 35.97 | 8,447,200 |
Nov 16, 2023 | 35.69 | 36.19 | 35.28 | 35.51 | 35.43 | 7,756,300 |
Nov 15, 2023 | 35.51 | 36.46 | 35.50 | 35.76 | 35.68 | 10,580,600 |
Nov 14, 2023 | 35.12 | 35.49 | 34.87 | 35.24 | 35.16 | 10,993,800 |
Nov 13, 2023 | 33.79 | 34.39 | 33.69 | 34.17 | 34.09 | 7,144,400 |
Nov 10, 2023 | 33.60 | 34.13 | 33.44 | 34.06 | 33.98 | 7,536,700 |
Nov 9, 2023 | 34.42 | 34.63 | 33.31 | 33.48 | 33.40 | 8,513,100 |
Nov 8, 2023 | 33.75 | 34.71 | 33.72 | 34.17 | 34.09 | 14,144,100 |
Nov 7, 2023 | 33.01 | 33.52 | 32.61 | 33.44 | 33.36 | 10,497,700 |
Nov 6, 2023 | 33.63 | 33.73 | 32.46 | 32.92 | 32.84 | 8,225,800 |
Nov 3, 2023 | 32.56 | 33.53 | 32.51 | 33.35 | 33.27 | 12,302,100 |
Nov 2, 2023 | 31.66 | 32.09 | 31.57 | 32.02 | 31.94 | 9,711,700 |
Nov 1, 2023 | 31.39 | 31.60 | 30.84 | 31.11 | 31.04 | 9,336,700 |
Oct 31, 2023 | 31.14 | 31.32 | 30.76 | 31.25 | 31.18 | 9,104,300 |
Oct 30, 2023 | 30.85 | 31.40 | 30.85 | 31.23 | 31.16 | 10,783,100 |
Oct 27, 2023 | 31.76 | 31.80 | 30.60 | 30.65 | 30.58 | 10,826,500 |
Oct 26, 2023 | 31.48 | 32.00 | 31.18 | 31.60 | 31.52 | 10,230,800 |
Oct 25, 2023 | 31.86 | 31.93 | 31.33 | 31.41 | 31.34 | 11,186,400 |
Oct 24, 2023 | 32.10 | 32.45 | 31.89 | 32.02 | 31.94 | 8,662,800 |
Oct 23, 2023 | 32.00 | 32.59 | 31.78 | 32.04 | 31.96 | 12,427,600 |
Oct 20, 2023 | 32.59 | 32.72 | 32.19 | 32.23 | 32.15 | 8,358,800 |
Oct 19, 2023 | 33.21 | 33.62 | 32.66 | 32.71 | 32.63 | 13,407,100 |
Oct 18, 2023 | 34.10 | 34.10 | 33.02 | 33.14 | 33.06 | 14,724,500 |
Oct 17, 2023 | 34.33 | 35.19 | 34.27 | 34.68 | 34.60 | 10,331,900 |
Oct 16, 2023 | 34.11 | 34.75 | 33.89 | 34.42 | 34.34 | 10,136,900 |
Oct 13, 2023 | 34.78 | 35.43 | 33.95 | 34.10 | 34.02 | 14,423,600 |
Oct 12, 2023 | 37.01 | 37.07 | 34.92 | 35.15 | 35.07 | 29,838,600 |
Oct 11, 2023 | 0.10 Dividend | |||||
Oct 11, 2023 | 35.76 | 36.62 | 35.34 | 35.98 | 35.89 | 14,319,300 |
Oct 10, 2023 | 35.74 | 36.67 | 35.71 | 35.83 | 35.65 | 12,365,700 |
Oct 9, 2023 | 35.71 | 35.79 | 34.69 | 35.28 | 35.10 | 14,475,900 |
Oct 6, 2023 | 36.33 | 37.33 | 36.26 | 37.00 | 36.81 | 9,782,700 |
Oct 5, 2023 | 36.47 | 36.65 | 36.01 | 36.44 | 36.25 | 8,342,200 |
Oct 4, 2023 | 35.47 | 36.26 | 35.36 | 36.06 | 35.87 | 9,430,500 |
Oct 3, 2023 | 36.14 | 36.29 | 35.13 | 35.24 | 35.06 | 9,406,100 |
Oct 2, 2023 | 36.97 | 37.20 | 36.30 | 36.45 | 36.26 | 5,799,800 |
Sep 29, 2023 | 37.25 | 37.48 | 36.74 | 37.00 | 36.81 | 7,985,500 |
Sep 28, 2023 | 36.70 | 37.47 | 36.41 | 36.95 | 36.76 | 8,247,600 |
Sep 27, 2023 | 36.77 | 37.15 | 36.53 | 36.66 | 36.47 | 7,996,900 |
Sep 26, 2023 | 37.20 | 37.70 | 36.72 | 36.77 | 36.58 | 8,988,900 |
Sep 25, 2023 | 37.40 | 37.73 | 37.10 | 37.56 | 37.37 | 7,346,900 |
Sep 22, 2023 | 38.38 | 38.42 | 37.52 | 37.67 | 37.48 | 7,754,200 |
Sep 21, 2023 | 38.58 | 38.93 | 38.21 | 38.30 | 38.10 | 7,938,900 |
Sep 20, 2023 | 39.77 | 39.87 | 38.77 | 38.88 | 38.68 | 7,000,200 |
Sep 19, 2023 | 38.87 | 39.52 | 38.64 | 39.45 | 39.25 | 8,175,500 |
Sep 18, 2023 | 39.58 | 39.83 | 38.73 | 38.89 | 38.69 | 8,517,700 |
Sep 15, 2023 | 39.30 | 40.11 | 39.11 | 39.90 | 39.69 | 9,841,100 |
Sep 14, 2023 | 40.20 | 40.28 | 38.93 | 39.33 | 39.13 | 13,190,400 |
Sep 13, 2023 | 39.50 | 40.10 | 39.28 | 39.55 | 39.35 | 11,263,000 |
Sep 12, 2023 | 40.91 | 41.25 | 40.60 | 40.69 | 40.48 | 6,840,000 |
Sep 11, 2023 | 41.10 | 41.19 | 40.73 | 40.84 | 40.63 | 6,422,500 |
Sep 8, 2023 | 41.15 | 41.50 | 40.75 | 40.82 | 40.61 | 8,049,900 |
Sep 7, 2023 | 41.50 | 41.67 | 40.97 | 41.13 | 40.92 | 7,242,800 |
Sep 6, 2023 | 41.49 | 42.71 | 41.49 | 41.71 | 41.49 | 7,535,200 |
Sep 5, 2023 | 42.48 | 42.51 | 41.31 | 41.76 | 41.54 | 8,261,200 |
Sep 1, 2023 | 43.10 | 43.19 | 42.34 | 42.86 | 42.64 | 5,199,300 |
Aug 31, 2023 | 43.54 | 43.58 | 42.43 | 42.88 | 42.66 | 6,506,500 |
Aug 30, 2023 | 43.78 | 43.85 | 43.22 | 43.23 | 43.01 | 5,511,900 |
Aug 29, 2023 | 42.37 | 44.06 | 42.24 | 43.77 | 43.54 | 8,969,800 |
Aug 28, 2023 | 41.73 | 42.44 | 41.73 | 42.41 | 42.19 | 4,454,500 |
Aug 25, 2023 | 42.10 | 42.16 | 41.14 | 41.70 | 41.48 | 5,804,500 |
Aug 24, 2023 | 42.00 | 42.48 | 41.71 | 41.90 | 41.68 | 5,478,200 |
Aug 23, 2023 | 41.61 | 42.40 | 41.26 | 42.20 | 41.98 | 7,094,300 |
Aug 22, 2023 | 42.02 | 42.16 | 41.23 | 41.61 | 41.40 | 4,249,600 |
Aug 21, 2023 | 41.69 | 41.86 | 41.23 | 41.74 | 41.52 | 4,164,700 |
Aug 18, 2023 | 41.34 | 41.63 | 41.10 | 41.49 | 41.28 | 6,281,100 |
Aug 17, 2023 | 42.67 | 42.75 | 41.72 | 41.78 | 41.56 | 6,408,100 |
Aug 16, 2023 | 43.04 | 43.75 | 42.56 | 42.67 | 42.45 | 5,617,100 |
Aug 15, 2023 | 43.88 | 44.06 | 42.96 | 43.02 | 42.80 | 7,020,200 |
Aug 14, 2023 | 44.00 | 44.34 | 43.70 | 44.23 | 44.00 | 6,363,300 |
Aug 11, 2023 | 44.60 | 44.69 | 44.10 | 44.17 | 43.94 | 5,485,300 |
Aug 10, 2023 | 45.43 | 45.71 | 44.49 | 44.86 | 44.63 | 6,926,200 |
Aug 9, 2023 | 45.74 | 46.09 | 44.75 | 45.03 | 44.80 | 6,073,200 |
Aug 8, 2023 | 44.62 | 45.94 | 44.60 | 45.79 | 45.55 | 5,892,100 |
Aug 7, 2023 | 44.69 | 45.42 | 44.49 | 45.24 | 45.01 | 5,994,000 |
Aug 4, 2023 | 44.47 | 44.81 | 44.21 | 44.59 | 44.36 | 7,241,400 |
Aug 3, 2023 | 44.32 | 44.64 | 44.02 | 44.19 | 43.96 | 7,096,100 |
Aug 2, 2023 | 44.91 | 45.08 | 44.63 | 44.80 | 44.57 | 7,641,900 |
Aug 1, 2023 | 45.74 | 45.75 | 44.26 | 45.40 | 45.17 | 9,002,800 |
Jul 31, 2023 | 45.81 | 46.33 | 45.72 | 46.26 | 46.02 | 7,190,000 |
Jul 28, 2023 | 46.06 | 46.15 | 45.49 | 45.72 | 45.48 | 8,272,200 |
Jul 27, 2023 | 46.03 | 46.16 | 45.39 | 45.75 | 45.51 | 8,835,300 |
Jul 26, 2023 | 46.44 | 46.78 | 45.97 | 46.43 | 46.19 | 8,056,600 |
Jul 25, 2023 | 46.66 | 46.79 | 45.45 | 46.44 | 46.20 | 13,411,000 |
Jul 24, 2023 | 48.11 | 48.25 | 47.33 | 47.48 | 47.24 | 9,434,100 |
Jul 21, 2023 | 48.90 | 49.10 | 48.29 | 48.55 | 48.30 | 8,908,000 |
Jul 20, 2023 | 48.13 | 48.80 | 47.70 | 48.69 | 48.44 | 10,591,000 |
Jul 19, 2023 | 48.11 | 48.62 | 47.90 | 48.55 | 48.30 | 9,050,800 |
Jul 18, 2023 | 46.81 | 48.39 | 46.72 | 48.37 | 48.12 | 11,647,000 |
Jul 17, 2023 | 46.49 | 47.19 | 46.32 | 46.80 | 46.56 | 9,712,500 |
Jul 14, 2023 | 0.10 Dividend | |||||
Jul 14, 2023 | 47.78 | 47.82 | 45.94 | 46.49 | 46.25 | 18,153,400 |
Jul 13, 2023 | 49.75 | 49.81 | 47.23 | 47.71 | 47.36 | 32,909,200 |
Jul 12, 2023 | 48.70 | 49.04 | 47.88 | 47.95 | 47.60 | 15,383,400 |
Jul 11, 2023 | 48.58 | 48.79 | 48.01 | 48.66 | 48.31 | 9,937,300 |
Jul 10, 2023 | 47.83 | 48.61 | 47.66 | 48.46 | 48.11 | 10,141,000 |
Jul 7, 2023 | 47.49 | 48.39 | 47.15 | 47.88 | 47.53 | 14,595,500 |
Jul 6, 2023 | 47.99 | 48.45 | 47.24 | 47.33 | 46.99 | 15,081,900 |
Jul 5, 2023 | 47.72 | 48.82 | 47.66 | 48.52 | 48.17 | 10,488,400 |
Jul 3, 2023 | 47.44 | 48.17 | 47.44 | 47.96 | 47.61 | 6,305,700 |
Jun 30, 2023 | 46.65 | 47.73 | 46.49 | 47.54 | 47.20 | 13,325,700 |
Jun 29, 2023 | 46.75 | 47.41 | 46.22 | 46.31 | 45.97 | 15,246,600 |
Jun 28, 2023 | 46.27 | 46.91 | 46.05 | 46.71 | 46.37 | 17,184,100 |
Jun 27, 2023 | 43.68 | 46.27 | 43.37 | 46.09 | 45.76 | 25,947,100 |
Jun 26, 2023 | 42.85 | 43.58 | 42.66 | 43.14 | 42.83 | 10,820,000 |
Jun 23, 2023 | 42.25 | 43.00 | 42.09 | 42.86 | 42.55 | 19,580,500 |
Jun 22, 2023 | 42.61 | 43.10 | 42.48 | 42.94 | 42.63 | 7,195,500 |
Jun 21, 2023 | 42.49 | 43.04 | 42.36 | 42.79 | 42.48 | 9,063,100 |
Jun 20, 2023 | 42.42 | 42.64 | 42.13 | 42.48 | 42.17 | 12,208,700 |
Jun 16, 2023 | 42.86 | 43.16 | 42.55 | 42.79 | 42.48 | 12,213,000 |
Jun 15, 2023 | 41.74 | 43.02 | 41.65 | 42.88 | 42.57 | 14,463,100 |
Jun 14, 2023 | 41.71 | 42.23 | 41.48 | 42.19 | 41.88 | 13,048,900 |
Jun 13, 2023 | 40.39 | 41.65 | 40.20 | 41.56 | 41.26 | 14,333,300 |
Jun 12, 2023 | 39.58 | 40.22 | 39.54 | 40.20 | 39.91 | 10,953,500 |
Jun 9, 2023 | 39.12 | 39.90 | 39.08 | 39.28 | 39.00 | 14,940,000 |
Jun 8, 2023 | 38.24 | 39.21 | 38.24 | 39.11 | 38.83 | 14,879,500 |
Jun 7, 2023 | 37.84 | 38.26 | 37.60 | 38.23 | 37.95 | 10,268,900 |
Jun 6, 2023 | 36.65 | 37.67 | 36.61 | 37.64 | 37.37 | 5,744,700 |
Jun 5, 2023 | 37.08 | 37.22 | 36.55 | 37.10 | 36.83 | 8,285,200 |
Jun 2, 2023 | 36.91 | 37.64 | 36.63 | 37.01 | 36.74 | 8,924,900 |
Jun 1, 2023 | 36.42 | 36.81 | 36.00 | 36.38 | 36.12 | 7,769,000 |
May 31, 2023 | 36.87 | 36.92 | 35.88 | 36.33 | 36.07 | 9,972,100 |
May 30, 2023 | 36.29 | 36.93 | 36.10 | 36.28 | 36.02 | 8,652,600 |
May 26, 2023 | 35.75 | 36.25 | 35.71 | 35.89 | 35.63 | 6,703,600 |
May 25, 2023 | 35.10 | 35.82 | 35.03 | 35.75 | 35.49 | 6,880,100 |
May 24, 2023 | 35.56 | 35.74 | 34.51 | 34.93 | 34.68 | 8,803,900 |
May 23, 2023 | 35.74 | 36.64 | 35.31 | 35.91 | 35.65 | 10,602,100 |
May 22, 2023 | 36.07 | 36.34 | 35.21 | 35.46 | 35.20 | 9,021,000 |
May 19, 2023 | 35.93 | 36.00 | 35.01 | 35.59 | 35.33 | 8,997,500 |
May 18, 2023 | 35.89 | 36.12 | 35.54 | 35.89 | 35.63 | 9,786,300 |
May 17, 2023 | 34.30 | 36.18 | 34.22 | 35.93 | 35.67 | 16,957,300 |
May 16, 2023 | 33.65 | 34.24 | 33.36 | 33.82 | 33.58 | 8,646,700 |
May 15, 2023 | 33.35 | 33.73 | 33.06 | 33.72 | 33.48 | 7,586,600 |
May 12, 2023 | 33.38 | 33.55 | 32.85 | 33.23 | 32.99 | 8,929,900 |
May 11, 2023 | 33.55 | 33.64 | 33.01 | 33.22 | 32.98 | 7,620,000 |
May 10, 2023 | 34.65 | 34.73 | 33.11 | 33.80 | 33.56 | 9,025,300 |
May 9, 2023 | 33.94 | 34.42 | 33.70 | 34.20 | 33.95 | 5,845,700 |
May 8, 2023 | 34.24 | 34.43 | 33.73 | 34.20 | 33.95 | 8,726,300 |
May 5, 2023 | 33.44 | 34.19 | 33.32 | 33.94 | 33.69 | 8,694,400 |
May 4, 2023 | 33.95 | 33.98 | 32.68 | 33.08 | 32.84 | 11,694,300 |
May 3, 2023 | 34.53 | 34.81 | 34.05 | 34.13 | 33.88 | 11,166,100 |
May 2, 2023 | 34.50 | 34.67 | 33.89 | 34.53 | 34.28 | 10,014,900 |
May 1, 2023 | 34.43 | 35.16 | 34.18 | 34.72 | 34.47 | 9,901,400 |
Apr 28, 2023 | 33.45 | 34.39 | 33.24 | 34.31 | 34.06 | 11,108,900 |
Apr 27, 2023 | 33.05 | 33.45 | 32.73 | 33.33 | 33.09 | 9,561,500 |
Apr 26, 2023 | 33.18 | 33.47 | 32.69 | 32.75 | 32.51 | 9,237,500 |
Apr 25, 2023 | 33.90 | 33.99 | 33.09 | 33.11 | 32.87 | 9,119,000 |
Related Tickers
UAL United Airlines Holdings, Inc.
52.67
-2.52%
AAL American Airlines Group Inc.
13.92
-2.18%
LUV Southwest Airlines Co.
29.30
-0.54%
JBLU JetBlue Airways Corporation
5.91
-3.11%
ALK Alaska Air Group, Inc.
44.23
-1.89%
SAVE Spirit Airlines, Inc.
3.6800
-2.90%
AC.TO Air Canada
19.93
-0.35%
HA Hawaiian Holdings, Inc.
12.42
-3.72%
RYAAY Ryanair Holdings plc
138.35
-2.95%
ULCC Frontier Group Holdings, Inc.
6.36
-5.36%