DAL - Delta Air Lines, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201856.4656.6656.0056.5856.582,637,461
Dec 11, 201856.6956.9655.6355.8955.896,877,300
Dec 10, 201856.2356.6555.3156.3256.325,698,400
Dec 07, 201857.6158.0855.5056.0756.078,193,600
Dec 06, 201856.6358.2356.5158.0858.089,052,500
Dec 04, 201857.9859.1956.3356.9456.9414,429,000
Dec 03, 201861.0061.0759.8160.1260.126,759,400
Nov 30, 201859.2661.3259.1760.7160.7110,846,900
Nov 29, 201858.5059.4358.3558.8658.866,793,700
Nov 28, 201858.3758.9357.7158.8758.876,204,000
Nov 27, 201857.3159.0057.2858.3158.318,879,800
Nov 26, 201857.5257.8056.5656.7156.715,915,700
Nov 23, 201856.4957.6956.2757.1657.163,778,200
Nov 21, 201855.8157.3255.6755.9755.976,509,100
Nov 20, 201855.6056.4755.2855.4155.415,623,600
Nov 19, 201856.0056.5955.7656.1956.195,640,400
Nov 16, 201855.8156.0254.9055.9055.906,719,500
Nov 15, 201856.1656.2655.0056.1056.106,969,000
Nov 14, 201856.9357.5656.2156.4356.435,543,300
Nov 13, 201857.1357.9256.7956.8256.826,004,400
Nov 12, 201856.6057.1956.2056.7056.704,553,900
Nov 09, 201856.8357.2156.3856.6556.656,061,600
Nov 08, 201856.5956.9655.8856.7356.734,150,400
Nov 07, 201855.8157.2555.6456.7956.797,204,600
Nov 06, 201855.7155.8754.7555.4755.475,983,100
Nov 06, 20180.35 Dividend
Nov 05, 201856.0256.3855.5556.0555.705,206,000
Nov 02, 201856.5057.0355.6456.1255.776,488,600
Nov 01, 201854.9356.2354.7956.0455.696,401,100
Oct 31, 201855.6156.1354.6854.7354.398,699,500
Oct 30, 201853.3955.2253.3855.1254.787,526,200
Oct 29, 201854.1554.7752.5653.4253.0910,819,700
Oct 26, 201853.3154.1952.1453.2852.959,573,000
Oct 25, 201851.4153.9651.3653.7153.379,174,400
Oct 24, 201853.5053.6051.3751.5151.196,759,100
Oct 23, 201853.3053.6552.0353.4553.127,679,800
Oct 22, 201853.5454.4353.3054.2453.906,174,200
Oct 19, 201853.1353.5852.7653.3953.064,989,800
Oct 18, 201854.2954.3052.9653.1352.805,871,200
Oct 17, 201854.9355.2853.7054.3053.969,184,200
Oct 16, 201852.0653.2252.0253.1152.786,684,000
Oct 15, 201852.0052.5051.7651.8451.526,494,400
Oct 12, 201852.5652.7151.3652.0551.729,677,300
Oct 11, 201851.5052.6050.6751.4851.1615,887,500
Oct 10, 201850.7350.8349.6849.7149.4013,082,900
Oct 09, 201852.5352.9350.7650.8650.548,284,700
Oct 08, 201852.3752.7151.6152.1451.815,495,700
Oct 05, 201853.7453.8652.5452.7052.375,621,700
Oct 04, 201854.2554.4353.0453.5653.237,681,100
Oct 03, 201854.9955.2054.2554.3253.986,966,700
Oct 02, 201855.4455.6054.2154.6954.358,604,600
Oct 01, 201857.9958.1456.3256.6056.255,839,900
Sep 28, 201858.0058.2757.5457.8357.474,642,500
Sep 27, 201857.8258.5857.8258.0057.643,897,600
Sep 26, 201857.4057.9557.1857.5157.155,306,700
Sep 25, 201857.4457.5556.4157.1056.744,635,500
Sep 24, 201859.1659.1657.1357.4157.056,640,000
Sep 21, 201858.4460.2358.3959.6159.2411,936,300
Sep 20, 201858.2058.4657.9058.1357.773,448,100
Sep 19, 201857.8658.2757.7557.9057.543,423,000
Sep 18, 201857.8758.3056.9257.8357.473,746,900
Sep 17, 201857.7958.3657.7957.9657.603,944,600
Sep 14, 201857.7658.3357.6357.9357.573,449,300
Sep 13, 201857.3958.2557.3957.8257.463,568,400
Sep 12, 201858.3458.3857.1657.3957.035,116,100
Sep 11, 201857.3358.4657.1658.2757.914,717,500
Sep 10, 201857.0557.7456.8257.5657.203,894,900
Sep 07, 201856.0857.6855.6956.8656.506,307,600
Sep 06, 201857.2157.5256.1856.4456.097,618,100
Sep 05, 201859.0059.6056.9557.2156.859,495,500
Sep 04, 201858.5059.1858.4458.8858.515,017,400
Aug 31, 201858.4458.7858.3458.4858.116,076,700
Aug 30, 201858.3358.6958.1858.4458.083,020,300
Aug 29, 201858.8058.8758.4158.5258.154,543,300
Aug 28, 201857.9558.8757.8158.7958.427,035,300
Aug 27, 201857.4757.9357.2757.7557.394,278,900
Aug 24, 201856.7857.3856.5557.1856.823,149,600
Aug 23, 201856.8157.3256.7256.9456.583,051,900
Aug 22, 201857.5057.5056.7856.9156.554,246,100
Aug 21, 201857.5358.0357.4457.6057.244,732,300
Aug 20, 201855.9757.7055.8657.4257.067,005,800
Aug 17, 201855.4955.9955.3155.6555.303,266,500
Aug 16, 201855.3355.8055.2255.4555.103,366,100
Aug 15, 201854.8055.5554.3655.2354.894,896,500
Aug 14, 201854.2655.0654.2654.7654.423,459,900
Aug 13, 201854.8854.8853.7654.2253.883,896,600
Aug 10, 201854.7854.8353.8554.7154.374,204,400
Aug 09, 201855.2155.7255.1355.3454.992,890,400
Aug 08, 201854.8755.5554.8555.2354.893,562,200
Aug 07, 201854.6055.0954.5254.7054.364,425,300
Aug 06, 201854.1054.5353.8454.4254.083,122,300
Aug 03, 201854.1654.4454.0154.2653.923,147,300
Aug 02, 201853.2154.1052.9453.9153.574,483,600
Aug 01, 201854.7954.8753.3953.5953.264,203,400
Jul 31, 201853.9355.0553.8154.4254.086,048,100
Jul 30, 201854.3254.8853.7553.7953.455,676,700
Jul 27, 201853.9554.7753.9254.4654.126,561,000
Jul 26, 201851.6654.2451.5153.9853.6410,322,100
Jul 25, 201851.2651.7251.2651.6651.344,727,600
Jul 25, 20180.35 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...