Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Delta Air Lines, Inc. (DAL)

NYSE - NYSE Delayed Price. Currency in USD
33.87-1.23 (-3.50%)
At close: 04:00PM EST
33.97 +0.10 (+0.30%)
After hours: 07:58PM EST
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 30, 201959.2559.3058.2458.6658.263,779,300
Dec 27, 201959.6359.6558.7959.0858.673,538,600
Dec 26, 201959.4859.7259.2659.5659.152,464,400
Dec 24, 201959.6659.7259.1659.3958.981,076,000
Dec 23, 201959.1759.9259.0359.4459.033,648,100
Dec 20, 201959.5559.5858.9258.9758.576,025,700
Dec 19, 201958.6259.2458.4259.1458.734,455,700
Dec 18, 201959.4959.6458.4558.5858.185,026,900
Dec 17, 201958.4259.3058.3358.6958.296,663,200
Dec 16, 201957.1758.4957.1558.4258.027,460,700
Dec 13, 201956.7957.2956.4356.7356.344,440,400
Dec 12, 201955.9157.4955.6156.6956.308,868,000
Dec 11, 201955.4055.5254.9555.0854.705,544,300
Dec 10, 201955.8056.3755.4355.5355.154,871,900
Dec 09, 201955.9956.1555.6555.8055.424,057,000
Dec 06, 201956.4456.6056.1256.1455.754,568,200
Dec 05, 201956.3956.4155.7055.8855.503,899,900
Dec 04, 201955.9556.5755.7656.0655.684,760,100
Dec 03, 201955.8956.0054.5455.6255.246,871,700
Dec 02, 201957.2557.6556.7256.7556.365,628,200
Nov 29, 201957.1557.8557.0157.3156.922,653,600
Nov 27, 201957.5357.5856.6857.0756.684,062,500
Nov 26, 201956.3257.4856.2557.4657.074,888,100
Nov 25, 201956.3956.6955.6956.3555.966,822,400
Nov 22, 201955.5756.1355.1256.1155.729,648,200
Nov 21, 201955.7455.9955.2655.3154.935,021,300
Nov 20, 201956.8056.8555.2855.6755.297,383,600
Nov 19, 201957.3557.4956.7057.0756.684,704,900
Nov 18, 201956.7857.0956.4957.0856.693,788,400
Nov 15, 201956.8957.2356.8256.8556.464,350,100
Nov 14, 201956.2756.7556.0756.5556.163,763,900
Nov 13, 201956.7456.8856.3056.5056.114,110,600
Nov 12, 201957.5957.6957.0457.2256.834,424,700
Nov 11, 201957.2657.5257.0957.2156.823,811,600
Nov 08, 201957.4857.6657.0357.5857.184,821,000
Nov 07, 201957.9258.4357.5857.6657.267,754,400
Nov 06, 201957.5057.6057.0457.5857.185,120,300
Nov 05, 201957.2858.1457.0557.5157.126,915,300
Nov 04, 201956.7556.9756.4256.8856.496,164,400
Nov 01, 201955.5556.0755.2356.0255.645,389,600
Oct 31, 201955.0255.2054.4155.0854.707,024,000
Oct 30, 201955.3655.4154.8155.3254.943,814,100
Oct 29, 201955.1455.8755.1155.3855.004,480,100
Oct 28, 201954.7255.3354.7255.1754.793,966,400
Oct 25, 201953.6154.7453.6054.6054.234,412,800
Oct 24, 201954.3054.6653.4853.7953.424,825,300
Oct 23, 201954.0554.2453.6053.8153.444,876,100
Oct 23, 20190.403 Dividend
Oct 22, 201954.6954.9654.0654.6553.875,646,900
Oct 21, 201954.1954.9854.1054.5853.816,699,600
Oct 18, 201953.1953.9953.1853.8353.076,966,400
Oct 17, 201953.5253.7653.2553.3752.614,402,000
Oct 16, 201953.7554.1353.0753.1752.425,532,800
Oct 15, 201953.2153.9953.0153.6452.888,413,300
Oct 14, 201952.0553.2051.9752.9952.246,631,900
Oct 11, 201953.5053.7752.6452.9552.2010,935,000
Oct 10, 201951.9553.2651.0753.1052.3522,703,500
Oct 09, 201954.0154.4053.5953.9253.167,615,300
Oct 08, 201953.0254.1052.8953.2052.458,039,400
Oct 07, 201953.7554.1153.2453.3652.608,659,800
Oct 04, 201952.8553.9652.6853.8153.056,620,900
Oct 03, 201953.1253.8651.8152.8352.0814,346,800
Oct 02, 201955.7455.7552.8754.3553.5813,770,400
Oct 01, 201958.0558.6856.6557.0156.207,102,200
Sep 30, 201958.5158.6957.5257.6056.785,208,200
Sep 27, 201958.9759.3858.1658.2857.454,395,800
Sep 26, 201958.1158.8157.9358.7857.953,795,400
Sep 25, 201958.0458.4957.6858.3157.483,193,100
Sep 24, 201958.6258.9157.5658.0057.185,047,700
Sep 23, 201958.3158.6657.8458.0257.204,387,100
Sep 20, 201958.8059.1858.4958.6357.806,139,400
Sep 19, 201959.2559.2558.3158.6957.863,569,900
Sep 18, 201959.4559.5058.6759.3158.474,075,600
Sep 17, 201958.3159.7758.1659.3758.538,176,700
Sep 16, 201958.0359.1357.2559.0758.239,556,400
Sep 13, 201960.0060.5859.6160.0159.167,548,400
Sep 12, 201958.7859.8958.7859.4458.605,188,700
Sep 11, 201958.6259.1858.1458.7857.954,163,700
Sep 10, 201958.0858.7257.8058.6457.814,409,600
Sep 09, 201957.9858.4557.5658.1157.295,740,500
Sep 06, 201958.7058.9657.8957.9857.165,741,100
Sep 05, 201957.6658.9457.5558.1957.364,461,600
Sep 04, 201957.6258.0456.7457.2356.424,939,600
Sep 03, 201957.4457.9156.6557.2956.486,601,700
Aug 30, 201958.1558.8657.5957.8657.044,268,300
Aug 29, 201957.1258.1357.0657.8857.064,101,400
Aug 28, 201955.8457.1755.8056.6855.885,264,100
Aug 27, 201956.6356.6855.5756.1455.347,702,800
Aug 26, 201956.7656.8755.9556.2855.483,414,500
Aug 23, 201957.8258.0755.8456.2055.405,921,400
Aug 22, 201958.1358.2857.4757.9657.143,436,400
Aug 21, 201958.2558.5757.8558.0157.193,014,900
Aug 20, 201958.0258.1757.5957.6856.862,513,700
Aug 19, 201958.6859.0058.1458.1957.363,503,500
Aug 16, 201957.4358.3657.2258.0457.224,226,100
Aug 15, 201957.4757.7056.7857.1156.304,360,400
Aug 14, 201957.9258.0656.7057.2356.427,662,800
Aug 13, 201958.2059.9258.1758.8458.016,156,200
Aug 12, 201959.0759.3058.2758.6657.834,788,300
Aug 09, 201959.6960.1659.0759.5358.695,606,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement