DAL - Delta Air Lines, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201954.4954.8453.8954.0654.063,518,145
May 21, 201954.6855.0354.5954.8354.832,816,800
May 20, 201954.0054.6753.7554.2854.283,722,800
May 17, 201954.7655.5454.4954.8954.893,969,900
May 16, 201955.1455.9655.1455.3855.382,731,400
May 15, 201954.5855.3754.0955.0555.052,998,900
May 14, 201954.9055.6354.7555.2555.252,463,400
May 13, 201955.4455.5254.0754.8054.805,223,700
May 10, 201956.2556.8755.0656.6256.623,737,800
May 09, 201956.1456.7355.6956.5956.595,003,500
May 08, 201956.7757.0856.1856.4556.453,641,400
May 07, 201957.2557.5056.3357.1757.174,784,800
May 06, 201956.9857.9756.7457.7357.734,105,400
May 03, 201957.7358.1457.5257.8057.804,673,000
May 02, 201957.3258.0857.2557.6657.663,426,100
May 01, 201958.2058.5157.1157.1857.185,629,800
May 01, 20190.35 Dividend
Apr 30, 201957.8258.5757.7658.2957.944,030,300
Apr 29, 201957.2457.9057.0557.7357.383,215,500
Apr 26, 201956.5657.4756.4857.1156.773,714,100
Apr 25, 201957.8458.4856.3856.7156.375,557,400
Apr 24, 201958.2458.5357.8057.8557.503,275,200
Apr 23, 201957.6658.4157.6658.2457.894,593,000
Apr 22, 201957.7957.9757.2857.7557.404,043,900
Apr 18, 201958.5058.5858.0258.1757.824,108,100
Apr 17, 201958.8558.9958.0958.4358.084,987,600
Apr 16, 201957.6658.1257.6558.1157.763,970,200
Apr 15, 201958.0058.4957.3757.4557.115,327,000
Apr 12, 201958.8358.8457.5558.0557.707,693,900
Apr 11, 201957.9558.8457.8258.3958.048,452,400
Apr 10, 201958.9758.9756.7757.8657.5114,398,200
Apr 09, 201957.2057.4456.7856.9556.619,581,600
Apr 08, 201957.5057.9056.9157.7157.367,921,600
Apr 05, 201957.4458.2057.3357.7357.386,918,300
Apr 04, 201957.4657.6756.3757.2256.888,998,000
Apr 03, 201955.9657.5755.8157.0056.6613,299,500
Apr 02, 201954.5355.9453.9255.3355.0015,920,700
Apr 01, 201951.8252.3351.5252.1851.878,501,400
Mar 29, 201950.7351.7550.3851.6551.349,162,100
Mar 28, 201950.1150.6549.9050.3250.026,600,100
Mar 27, 201949.0550.5348.9849.9749.677,907,200
Mar 26, 201949.3649.6348.6849.0948.805,321,500
Mar 25, 201949.6050.0448.9749.0348.746,454,000
Mar 22, 201950.0450.2449.5249.7649.465,896,200
Mar 21, 201949.7150.6149.7050.3050.005,128,700
Mar 20, 201950.8950.8949.7749.8749.577,753,000
Mar 19, 201950.9951.3950.8250.9650.655,606,600
Mar 18, 201951.0751.2550.5350.7450.446,415,200
Mar 15, 201951.2951.4750.9851.1950.888,192,400
Mar 14, 201951.3852.0850.8450.9450.638,048,800
Mar 13, 201950.9851.0950.0851.0250.7110,536,300
Mar 12, 201951.1951.3250.0250.6750.378,073,900
Mar 11, 201949.8051.2949.7751.1250.818,868,100
Mar 08, 201949.2549.6048.9249.5949.298,570,100
Mar 07, 201949.5149.8048.7649.5949.298,183,600
Mar 06, 201949.8150.2849.4449.7149.418,702,600
Mar 05, 201950.0350.4949.4149.7249.429,800,700
Mar 04, 201949.0449.5748.4348.7948.5010,194,100
Mar 01, 201949.3749.7348.2248.9648.6711,393,900
Feb 28, 201950.0950.1749.5449.5849.289,483,800
Feb 28, 20190.35 Dividend
Feb 27, 201950.9751.0349.9550.4349.789,041,600
Feb 26, 201951.4051.9651.0851.1250.466,826,800
Feb 25, 201951.8151.8751.2751.4150.756,180,400
Feb 22, 201951.6051.9651.2451.5250.865,413,200
Feb 21, 201951.2051.8651.1051.4850.826,615,000
Feb 20, 201951.1851.6450.5751.2450.587,497,300
Feb 19, 201951.0052.2251.0051.8251.157,904,800
Feb 15, 201950.8951.4750.5751.0850.426,492,000
Feb 14, 201950.0750.7349.9650.4849.835,780,000
Feb 13, 201950.0550.7349.8950.4149.765,754,900
Feb 12, 201950.8651.0749.8849.8949.258,301,700
Feb 11, 201950.6151.0350.6050.6149.966,963,900
Feb 08, 201950.0750.5349.9250.4749.824,456,600
Feb 07, 201950.3450.6749.9750.4149.765,673,900
Feb 06, 201950.1750.7849.8650.5249.876,228,100
Feb 05, 201950.3751.0650.0250.5449.898,727,600
Feb 04, 201949.9950.4049.5650.3449.695,356,200
Feb 01, 201949.6350.4949.5749.9249.286,172,900
Jan 31, 201950.0750.4149.0949.4348.798,287,100
Jan 30, 201948.3850.4548.3650.2749.6213,005,200
Jan 29, 201948.4148.4947.8748.2247.607,476,500
Jan 28, 201947.4348.4447.3348.0147.398,212,100
Jan 25, 201947.6548.1546.9047.6947.0711,839,200
Jan 24, 201948.2648.5547.1747.5246.919,057,200
Jan 23, 201947.2947.8046.9447.3046.698,099,900
Jan 22, 201948.0548.0546.8447.1046.498,144,400
Jan 18, 201948.6448.7047.9448.1147.497,850,200
Jan 17, 201947.4448.5747.3248.2247.607,312,700
Jan 16, 201948.8949.1847.4147.5046.899,823,000
Jan 15, 201947.9749.2946.8547.8347.2111,569,500
Jan 14, 201947.5747.9046.4047.7547.1310,095,100
Jan 11, 201948.2248.6747.5948.5647.936,577,900
Jan 10, 201946.6848.9145.8248.7348.1011,880,200
Jan 09, 201947.1048.7246.9248.4747.848,095,300
Jan 08, 201948.4848.6746.9547.4746.868,231,400
Jan 07, 201948.0048.4447.1347.8547.239,375,500
Jan 04, 201946.3748.8346.2447.7947.1711,037,000
Jan 03, 201948.5148.9445.0845.6145.0218,691,700
Jan 02, 201949.2550.1648.8850.0949.445,270,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...