DAL - Delta Air Lines, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201752.6253.2852.5353.2753.276,679,600
Oct 19, 201752.5752.8051.3752.2752.279,567,800
Oct 18, 201752.8553.1252.6752.8652.865,402,400
Oct 17, 201753.5154.0652.6652.7652.766,547,600
Oct 16, 201753.7853.8553.2853.6253.624,810,900
Oct 13, 201753.1154.0453.0253.9653.967,242,800
Oct 12, 201753.1053.1952.5453.1153.115,819,300
Oct 11, 201753.3853.9752.5053.0753.0711,817,800
Oct 10, 201752.7353.7152.4752.7052.7011,332,100
Oct 09, 201752.0752.4351.4451.7451.744,624,800
Oct 06, 201751.4052.5251.4052.0152.016,735,400
Oct 05, 201751.5151.7751.2651.6851.685,276,300
Oct 04, 201751.2252.0750.9851.5651.568,265,100
Oct 03, 201748.1551.3748.1551.2551.2516,065,400
Oct 02, 201748.3548.5247.9048.0748.078,604,800
Sep 29, 201748.4048.6548.0048.2248.225,533,100
Sep 28, 201747.4648.7247.4648.3148.318,309,100
Sep 27, 201748.9049.2847.1247.7247.7211,658,300
Sep 26, 201748.4649.0548.2748.5048.505,232,000
Sep 25, 201748.4248.6647.8248.3248.326,603,400
Sep 22, 201748.2648.6648.1048.4748.474,601,600
Sep 21, 201748.0048.3547.4248.1648.166,235,600
Sep 20, 201748.0048.6047.7848.0448.045,535,000
Sep 19, 201748.0148.9847.7547.9047.906,782,300
Sep 18, 201748.3348.4547.7747.9647.966,011,400
Sep 15, 201748.0548.4547.8548.2548.2517,746,200
Sep 14, 201748.9048.9248.1448.2748.276,283,900
Sep 13, 201748.9649.1348.6448.9848.986,255,100
Sep 12, 201748.9449.1648.5449.0449.045,813,300
Sep 11, 201747.9549.2147.9448.8248.8212,512,600
Sep 08, 201746.9847.7746.8947.4547.456,110,700
Sep 07, 201747.3047.8046.9747.1247.127,329,100
Sep 06, 201745.2247.4544.5947.3947.3918,675,300
Sep 05, 201746.7747.2745.7445.8445.8411,344,700
Sep 01, 201747.4247.8547.2947.5247.526,099,600
Aug 31, 201747.0047.3446.8447.1947.195,937,200
Aug 30, 201746.4647.0046.1046.8346.835,960,200
Aug 29, 201746.1446.8045.8646.6246.625,648,800
Aug 28, 201746.8347.2146.6546.9546.957,816,400
Aug 25, 201745.4347.0645.3546.6846.6813,938,800
Aug 24, 201746.4846.5045.0045.2145.2113,780,200
Aug 23, 201746.9647.0045.7946.1846.1810,997,800
Aug 22, 201747.9248.0747.0947.1547.156,762,800
Aug 21, 201747.4947.9047.3547.8147.814,650,400
Aug 21, 20170.305 Dividend
Aug 18, 201747.7248.1247.3047.5347.228,395,100
Aug 17, 201750.0250.1547.5047.5347.2212,043,200
Aug 16, 201750.2450.5050.0750.1349.813,696,000
Aug 15, 201750.2550.3349.8649.9249.604,067,600
Aug 14, 201749.9950.2449.6650.0749.754,631,800
Aug 11, 201748.9549.5848.4649.4849.166,318,900
Aug 10, 201749.5749.6548.9849.0448.738,925,200
Aug 09, 201750.0050.1049.5049.6749.356,692,200
Aug 08, 201750.7551.0450.2350.3149.995,847,200
Aug 07, 201751.2051.5550.6950.7550.426,241,700
Aug 04, 201750.7450.8050.3450.6150.294,426,500
Aug 03, 201750.1250.7449.9350.5750.255,250,300
Aug 02, 201750.0150.3049.4850.0149.695,215,100
Aug 01, 201749.7850.2049.2650.0749.757,849,800
Jul 31, 201750.4750.7049.2649.3649.049,575,700
Jul 28, 201749.9950.3849.4050.3350.018,652,600
Jul 27, 201750.4050.9849.5350.0849.7612,402,000
Jul 26, 201751.1551.2750.6351.1350.808,065,100
Jul 25, 201751.9252.2151.0851.1450.815,815,200
Jul 24, 201752.1652.4151.4251.5351.208,208,700
Jul 21, 201752.5552.7052.0752.2651.926,847,600
Jul 20, 201753.7953.9152.7652.8352.498,418,300
Jul 19, 201753.7754.3453.1053.7953.4410,733,000
Jul 18, 201754.5054.5053.8853.9653.616,421,200
Jul 17, 201755.2055.2954.6154.6454.295,387,400
Jul 14, 201754.5055.3954.4055.1354.789,228,700
Jul 13, 201754.5555.0353.8254.5054.1513,257,400
Jul 12, 201754.8055.5954.7555.4855.1212,101,600
Jul 11, 201754.8255.0454.1854.2853.935,442,100
Jul 10, 201755.0455.7554.6454.8154.467,971,800
Jul 07, 201754.5555.5054.2855.4655.107,493,300
Jul 06, 201754.1854.8453.8954.3754.026,221,400
Jul 05, 201754.1554.6153.7454.3353.985,793,000
Jul 03, 201754.2654.7153.7454.0653.713,532,100
Jun 30, 201754.0054.2853.7353.7453.405,012,800
Jun 29, 201754.1154.5353.6853.8753.527,188,300
Jun 28, 201753.2554.2053.2553.8453.496,745,200
Jun 27, 201752.8653.2152.6052.8452.505,921,800
Jun 26, 201753.0253.7952.7052.8752.536,127,500
Jun 23, 201752.8053.1752.6252.9252.5815,792,900
Jun 22, 201752.9953.2052.1752.8152.477,240,900
Jun 21, 201752.0552.5851.7552.2751.935,135,100
Jun 20, 201752.6852.8051.6651.7651.437,050,100
Jun 19, 201752.1052.6351.9452.5152.177,674,700
Jun 16, 201751.5552.0051.2552.0051.676,254,500
Jun 15, 201751.6351.8450.9251.5651.236,871,200
Jun 14, 201752.0152.2051.5451.9151.586,019,000
Jun 13, 201752.2652.8451.4651.8751.548,280,600
Jun 12, 201752.9552.9751.3752.2551.919,751,100
Jun 09, 201752.9053.5752.6653.0152.679,709,000
Jun 08, 201752.2753.4552.2052.8452.508,937,200
Jun 07, 201751.0152.5050.6552.2751.9310,888,400
Jun 06, 201751.1551.6951.0551.2350.906,826,300
Jun 05, 201750.9951.4950.5751.3951.069,018,000
Jun 02, 201750.5551.8850.5051.1950.8611,872,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...