DAL - Delta Air Lines, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201853.5053.9952.4252.7252.7210,311,600
Jun 21, 201853.8054.3153.4053.7353.734,806,800
Jun 20, 201854.0054.5953.7153.8453.844,541,300
Jun 19, 201854.3354.4453.3253.7853.785,830,800
Jun 18, 201854.7355.0654.3054.8054.805,836,500
Jun 15, 201854.6555.1854.1255.1855.188,125,300
Jun 14, 201854.7855.5054.6154.9054.905,456,100
Jun 13, 201854.6355.0754.3854.6554.654,384,900
Jun 12, 201854.8454.8453.9854.5554.555,253,700
Jun 11, 201854.3655.8454.2454.8954.896,800,800
Jun 08, 201853.0654.1453.0654.0954.095,858,500
Jun 07, 201853.9154.0752.8953.4653.466,858,000
Jun 06, 201853.2054.3152.6354.1754.1710,825,300
Jun 05, 201854.9655.0054.2954.6754.674,968,300
Jun 04, 201854.7855.4354.4555.1955.194,442,200
Jun 01, 201854.4254.7354.0754.4254.424,306,300
May 31, 201854.4254.8453.9454.0554.055,365,500
May 30, 201854.4954.7153.6754.3154.314,149,700
May 29, 201855.3955.6053.8254.2354.236,519,200
May 25, 201854.6556.1254.6255.8755.877,597,300
May 24, 201853.5354.5753.5354.4054.405,209,900
May 23, 201853.2153.4652.9853.4053.403,688,800
May 22, 201854.3854.9953.4253.5253.524,943,600
May 21, 201853.2754.3553.2453.9853.985,413,600
May 18, 201853.0153.2352.8152.9552.955,819,000
May 17, 201853.4253.9753.0053.1053.106,069,600
May 16, 201852.4153.9952.4153.4853.486,997,400
May 15, 201851.9752.7251.7652.3752.376,572,800
May 14, 201852.9053.2651.8552.0952.0910,466,400
May 11, 201852.0053.0851.8852.9052.907,810,800
May 10, 201851.5552.3251.3252.0652.067,590,700
May 10, 20180.305 Dividend
May 09, 201852.1752.2851.4651.6251.318,403,900
May 08, 201852.0653.0651.9552.3752.066,361,100
May 07, 201852.4052.4051.4751.9051.596,055,800
May 04, 201851.5852.4951.5852.3452.034,535,200
May 03, 201852.0252.1251.0951.7951.487,083,100
May 02, 201852.8153.1752.2852.3652.055,142,800
May 01, 201852.2752.8551.8552.7452.436,799,500
Apr 30, 201853.5553.7852.2252.2251.918,200,000
Apr 27, 201853.2753.7053.0953.5053.185,699,000
Apr 26, 201853.9054.0452.7853.1352.8212,130,500
Apr 25, 201853.9454.9653.2154.6554.337,219,800
Apr 24, 201854.7755.3053.1153.8153.497,655,000
Apr 23, 201855.7755.8054.1754.6154.295,360,400
Apr 20, 201855.2355.8255.1655.4055.077,445,700
Apr 19, 201855.0455.2354.5655.0754.745,217,500
Apr 18, 201855.0156.0254.7255.2154.887,504,900
Apr 17, 201855.0055.2054.0354.5554.237,380,400
Apr 16, 201853.2754.8353.2754.3053.989,490,400
Apr 13, 201853.6254.4452.5052.9252.619,925,900
Apr 12, 201852.6053.6451.9552.9852.6712,713,600
Apr 11, 201852.0052.5451.3651.4751.177,799,600
Apr 10, 201853.3553.3851.4352.3652.0512,220,000
Apr 09, 201853.3653.7052.4852.5652.256,179,300
Apr 06, 201853.8554.3052.5153.0552.746,918,700
Apr 05, 201854.3154.4853.7054.2153.894,417,800
Apr 04, 201852.7953.9852.6053.8653.546,378,300
Apr 03, 201852.4953.7752.2753.7253.406,776,300
Apr 02, 201854.5954.6350.9551.9551.6410,228,200
Mar 29, 201854.0255.2253.7554.8154.495,960,300
Mar 28, 201854.4754.8753.7253.9353.617,473,500
Mar 27, 201855.3155.4853.9654.2653.946,699,600
Mar 26, 201854.5755.2854.0755.0654.735,808,800
Mar 23, 201854.7855.2153.8453.9053.587,321,400
Mar 22, 201855.5056.0054.6354.6754.356,631,400
Mar 21, 201855.4956.3654.7555.9555.629,313,900
Mar 20, 201856.1656.7255.9556.5056.174,363,500
Mar 19, 201856.5456.7355.5355.9655.636,121,000
Mar 16, 201856.4657.3156.4356.6956.366,546,600
Mar 15, 201856.4756.5555.8156.3456.014,266,300
Mar 14, 201856.6257.2656.0156.1555.827,157,000
Mar 13, 201856.3657.0155.4656.5956.269,137,400
Mar 12, 201856.2556.4855.5756.1655.836,337,600
Mar 09, 201854.9456.0954.5856.0955.766,975,900
Mar 08, 201853.9655.0153.8654.6454.326,740,700
Mar 07, 201853.3653.6653.1353.5353.214,554,400
Mar 06, 201853.9254.1153.4853.8453.524,690,900
Mar 05, 201852.9154.0952.5853.7953.475,964,000
Mar 02, 201852.7853.4351.8153.2652.956,860,500
Mar 01, 201853.8754.9653.0153.3553.037,876,800
Feb 28, 201853.8754.5053.3653.9053.586,328,200
Feb 27, 201854.5955.0153.5353.6253.305,979,200
Feb 26, 201854.6154.8053.7554.6954.377,397,700
Feb 23, 201852.8053.4852.6353.4653.144,270,200
Feb 22, 201853.2653.4552.4552.5552.244,899,800
Feb 22, 20180.305 Dividend
Feb 21, 201852.6754.3952.5853.1652.547,604,700
Feb 20, 201852.5353.2152.3052.4751.866,719,400
Feb 16, 201852.8753.5252.7752.8552.245,556,500
Feb 15, 201852.5753.1651.9852.9552.344,877,800
Feb 14, 201851.8952.5851.7552.2051.597,797,900
Feb 13, 201851.8652.2951.3652.1751.568,220,600
Feb 12, 201851.2252.4950.7252.0551.4510,610,200
Feb 09, 201851.9552.0048.5250.4649.8719,053,400
Feb 08, 201853.8553.9051.2151.2350.6412,197,900
Feb 07, 201852.8354.4552.8053.8553.228,995,400
Feb 06, 201851.8753.5051.2653.1052.4812,240,800
Feb 05, 201854.0054.7252.5052.5251.919,476,700
Feb 02, 201856.0856.2754.5454.6253.998,963,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...