DAL - Delta Air Lines, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201857.8758.2956.9257.8357.833,746,892
Sep 17, 201857.7958.3657.7957.9657.963,944,600
Sep 14, 201857.7658.3357.6357.9357.933,449,300
Sep 13, 201857.3958.2557.3957.8257.823,568,400
Sep 12, 201858.3458.3857.1657.3957.395,116,100
Sep 11, 201857.3358.4657.1658.2758.274,717,500
Sep 10, 201857.0557.7456.8257.5657.563,894,900
Sep 07, 201856.0857.6855.6956.8656.866,307,600
Sep 06, 201857.2157.5256.1856.4456.447,618,100
Sep 05, 201859.0059.6056.9557.2157.219,495,500
Sep 04, 201858.5059.1858.4458.8858.885,017,400
Aug 31, 201858.4458.7858.3458.4858.486,076,700
Aug 30, 201858.3358.6958.1858.4458.443,020,300
Aug 29, 201858.8058.8758.4158.5258.524,543,300
Aug 28, 201857.9558.8757.8158.7958.797,035,300
Aug 27, 201857.4757.9357.2757.7557.754,278,900
Aug 24, 201856.7857.3856.5557.1857.183,149,600
Aug 23, 201856.8157.3256.7256.9456.943,051,900
Aug 22, 201857.5057.5056.7856.9156.914,246,100
Aug 21, 201857.5358.0357.4457.6057.604,732,300
Aug 20, 201855.9757.7055.8657.4257.427,005,800
Aug 17, 201855.4955.9955.3155.6555.653,266,500
Aug 16, 201855.3355.8055.2255.4555.453,366,100
Aug 15, 201854.8055.5554.3655.2355.234,896,500
Aug 14, 201854.2655.0654.2654.7654.763,459,900
Aug 13, 201854.8854.8853.7654.2254.223,896,600
Aug 10, 201854.7854.8353.8554.7154.714,204,400
Aug 09, 201855.2155.7255.1355.3455.342,890,400
Aug 08, 201854.8755.5554.8555.2355.233,562,200
Aug 07, 201854.6055.0954.5254.7054.704,425,300
Aug 06, 201854.1054.5353.8454.4254.423,122,300
Aug 03, 201854.1654.4454.0154.2654.263,147,300
Aug 02, 201853.2154.1052.9453.9153.914,483,600
Aug 01, 201854.7954.8753.3953.5953.594,203,400
Jul 31, 201853.9355.0553.8154.4254.426,048,100
Jul 30, 201854.3254.8853.7553.7953.795,676,700
Jul 27, 201853.9554.7753.9254.4654.466,561,000
Jul 26, 201851.6654.2451.5153.9853.9810,322,100
Jul 25, 201851.2651.7251.2651.6651.664,727,600
Jul 25, 20180.35 Dividend
Jul 24, 201852.3852.5651.5751.6851.334,652,700
Jul 23, 201851.8052.3851.3352.2451.894,509,200
Jul 20, 201852.6652.8951.9751.9951.646,697,500
Jul 19, 201852.8653.2452.4353.0052.646,391,400
Jul 18, 201852.4453.5552.3852.8052.4410,212,300
Jul 17, 201850.6051.5750.6051.1450.795,299,000
Jul 16, 201850.9050.9150.0950.6750.338,603,200
Jul 13, 201850.5050.9950.3350.7750.436,835,900
Jul 12, 201850.9051.2849.1250.7350.3912,625,600
Jul 11, 201850.1450.1448.8149.8449.5010,426,500
Jul 10, 201850.6050.6649.6150.6050.267,366,600
Jul 09, 201849.5850.7849.3050.5150.177,895,600
Jul 06, 201849.3449.7849.0849.5849.244,903,000
Jul 05, 201849.1049.2848.5249.2648.936,335,900
Jul 03, 201849.2549.5348.6248.7848.456,449,500
Jul 02, 201849.2550.1748.9149.9249.588,300,000
Jun 29, 201849.8150.3249.5149.5449.206,703,900
Jun 28, 201849.8250.0149.0549.8049.466,871,800
Jun 27, 201851.0351.1849.7049.8949.559,035,800
Jun 26, 201851.5351.6250.9151.0750.724,810,300
Jun 25, 201852.2852.6050.7251.3150.967,547,800
Jun 22, 201853.5053.9952.4252.7252.3610,311,600
Jun 21, 201853.8054.3153.4053.7353.374,806,800
Jun 20, 201854.0054.5953.7153.8453.484,541,300
Jun 19, 201854.3354.4453.3253.7853.425,830,800
Jun 18, 201854.7355.0654.3054.8054.435,836,500
Jun 15, 201854.6555.1854.1255.1854.818,125,300
Jun 14, 201854.7855.5054.6154.9054.535,456,100
Jun 13, 201854.6355.0754.3854.6554.284,384,900
Jun 12, 201854.8454.8453.9854.5554.185,253,700
Jun 11, 201854.3655.8454.2454.8954.526,800,800
Jun 08, 201853.0654.1453.0654.0953.725,858,500
Jun 07, 201853.9154.0752.8953.4653.106,858,000
Jun 06, 201853.2054.3152.6354.1753.8010,825,300
Jun 05, 201854.9655.0054.2954.6754.304,968,300
Jun 04, 201854.7855.4354.4555.1954.824,442,200
Jun 01, 201854.4254.7354.0754.4254.054,306,300
May 31, 201854.4254.8453.9454.0553.685,365,500
May 30, 201854.4954.7153.6754.3153.944,149,700
May 29, 201855.3955.6053.8254.2353.866,519,200
May 25, 201854.6556.1254.6255.8755.497,597,300
May 24, 201853.5354.5753.5354.4054.035,209,900
May 23, 201853.2153.4652.9853.4053.043,688,800
May 22, 201854.3854.9953.4253.5253.164,943,600
May 21, 201853.2754.3553.2453.9853.615,413,600
May 18, 201853.0153.2352.8152.9552.595,819,000
May 17, 201853.4253.9753.0053.1052.746,069,600
May 16, 201852.4153.9952.4153.4853.126,997,400
May 15, 201851.9752.7251.7652.3752.026,572,800
May 14, 201852.9053.2651.8552.0951.7410,466,400
May 11, 201852.0053.0851.8852.9052.547,810,800
May 10, 201851.5552.3251.3252.0651.717,590,700
May 10, 20180.305 Dividend
May 09, 201852.1752.2851.4651.6250.978,403,900
May 08, 201852.0653.0651.9552.3751.716,361,100
May 07, 201852.4052.4051.4751.9051.246,055,800
May 04, 201851.5852.4951.5852.3451.684,535,200
May 03, 201852.0252.1251.0951.7951.147,083,100
May 02, 201852.8153.1752.2852.3651.705,142,800
May 01, 201852.2752.8551.8552.7452.076,799,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...