DAL - Delta Air Lines, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201958.0359.1357.2559.0759.078,073,500
Sep 13, 201960.0060.5859.6160.0160.017,548,400
Sep 12, 201958.7859.8958.7859.4459.445,188,700
Sep 11, 201958.6259.1858.1458.7858.784,163,700
Sep 10, 201958.0858.7257.8058.6458.644,409,600
Sep 09, 201957.9858.4557.5658.1158.115,740,500
Sep 06, 201958.7058.9657.8957.9857.985,741,100
Sep 05, 201957.6658.9457.5558.1958.194,461,600
Sep 04, 201957.6258.0456.7457.2357.234,939,600
Sep 03, 201957.4457.9156.6557.2957.296,601,700
Aug 30, 201958.1558.8657.5957.8657.864,268,300
Aug 29, 201957.1258.1357.0657.8857.884,101,400
Aug 28, 201955.8457.1755.8056.6856.685,264,100
Aug 27, 201956.6356.6855.5756.1456.147,702,800
Aug 26, 201956.7656.8755.9556.2856.283,414,500
Aug 23, 201957.8258.0755.8456.2056.205,921,400
Aug 22, 201958.1358.2857.4757.9657.963,436,400
Aug 21, 201958.2558.5757.8558.0158.013,014,900
Aug 20, 201958.0258.1757.5957.6857.682,513,700
Aug 19, 201958.6859.0058.1458.1958.193,503,500
Aug 16, 201957.4358.3657.2258.0458.044,226,100
Aug 15, 201957.4757.7056.7857.1157.114,360,400
Aug 14, 201957.9258.0656.7057.2357.237,662,800
Aug 13, 201958.2059.9258.1758.8458.846,156,200
Aug 12, 201959.0759.3058.2758.6658.664,788,300
Aug 09, 201959.6960.1659.0759.5359.535,606,400
Aug 08, 201959.9360.4559.4060.0360.035,414,000
Aug 07, 201958.0259.5557.4359.2459.247,648,800
Aug 06, 201958.4958.9058.0958.7958.794,704,500
Aug 05, 201959.3759.3957.0357.8257.828,855,700
Aug 02, 201959.9060.5359.4860.1360.133,739,500
Aug 01, 201961.3161.7759.7760.3260.325,838,000
Jul 31, 201962.5062.5360.6861.0461.047,229,600
Jul 30, 201962.3162.6862.0962.6362.632,910,000
Jul 29, 201961.9862.7261.8562.4662.464,972,200
Jul 26, 201962.2562.6661.9162.1662.163,857,900
Jul 25, 201962.7763.1361.8462.2362.235,351,700
Jul 24, 201962.3963.4462.3863.1663.165,718,800
Jul 24, 20190.403 Dividend
Jul 23, 201961.4563.1161.2763.0962.697,452,200
Jul 22, 201961.4561.6361.0661.2960.904,786,300
Jul 19, 201962.8663.0960.8660.9160.527,902,700
Jul 18, 201961.7762.6661.6462.6662.264,482,200
Jul 17, 201963.2363.2762.1962.2561.857,532,000
Jul 16, 201961.8863.2661.7263.1662.7610,319,700
Jul 15, 201961.5762.4161.3161.7061.315,889,000
Jul 12, 201960.2362.2460.0261.6561.2610,045,700
Jul 11, 201960.2560.7959.4760.1659.7812,695,600
Jul 10, 201959.3459.6758.7659.4759.097,781,300
Jul 09, 201959.5759.9958.5658.9658.587,870,200
Jul 08, 201958.9059.6758.8459.3758.997,800,600
Jul 05, 201959.1559.3957.8558.7058.335,896,900
Jul 03, 201959.0059.6258.8959.1558.773,303,900
Jul 02, 201958.6059.2258.0958.5458.176,837,100
Jul 01, 201957.3057.9057.2557.7957.425,020,600
Jun 28, 201956.8957.4256.7056.7556.398,034,800
Jun 27, 201956.7557.4256.5056.8256.464,375,400
Jun 26, 201956.0756.8155.8456.3856.024,437,700
Jun 25, 201956.0556.7255.8655.9255.563,579,600
Jun 24, 201956.1056.2355.6756.0755.712,896,000
Jun 21, 201956.0056.8655.5655.9955.638,573,500
Jun 20, 201956.8556.8855.3355.9755.615,055,700
Jun 19, 201956.2856.5655.9556.3656.003,196,800
Jun 18, 201955.9556.5255.4656.0355.673,642,500
Jun 17, 201955.7855.9455.2655.6755.314,057,300
Jun 14, 201956.5756.6355.7855.9955.634,382,500
Jun 13, 201955.6957.2455.6756.5256.166,300,400
Jun 12, 201955.0555.4854.9055.4555.103,856,200
Jun 11, 201955.0255.3154.4854.8854.532,833,700
Jun 10, 201955.5055.9054.6554.7354.383,312,900
Jun 07, 201954.9255.8554.9255.0754.724,234,800
Jun 06, 201955.0655.2254.3654.6954.346,192,000
Jun 05, 201954.8555.2354.2454.9454.596,379,100
Jun 04, 201952.8554.3752.8254.3153.967,619,300
Jun 03, 201951.4852.7051.4152.1051.777,244,600
May 31, 201952.4752.8051.3151.5051.175,615,100
May 30, 201953.3853.8052.8753.0352.693,775,200
May 29, 201953.7553.7552.8153.2152.873,929,600
May 28, 201954.1454.6353.8753.8853.543,454,100
May 24, 201954.4254.6253.7154.1253.772,502,800
May 23, 201953.6554.9553.2454.0053.665,278,900
May 22, 201954.4954.8453.8954.0653.713,616,700
May 21, 201954.6855.0354.5954.8354.482,816,800
May 20, 201954.0054.6753.7554.2853.933,722,800
May 17, 201954.7655.5454.4954.8954.543,969,900
May 16, 201955.1455.9655.1455.3855.032,731,400
May 15, 201954.5855.3754.0955.0554.702,998,900
May 14, 201954.9055.6354.7555.2554.902,463,400
May 13, 201955.4455.5254.0754.8054.455,223,700
May 10, 201956.2556.8755.0656.6256.263,737,800
May 09, 201956.1456.7355.6956.5956.235,003,500
May 08, 201956.7757.0856.1856.4556.093,641,400
May 07, 201957.2557.5056.3357.1756.804,784,800
May 06, 201956.9857.9756.7457.7357.364,105,400
May 03, 201957.7358.1457.5257.8057.434,673,000
May 02, 201957.3258.0857.2557.6657.293,426,100
May 01, 201958.2058.5157.1157.1856.815,629,800
May 01, 20190.35 Dividend
Apr 30, 201957.8258.5757.7658.2957.574,030,300
Apr 29, 201957.2457.9057.0557.7357.023,215,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...