U.S. markets open in 1 hour 46 minutes

Delta Air Lines, Inc. (DAL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.96-0.61 (-1.76%)
At close: 4:00PM EDT

33.82 -0.14 (-0.41%)
Before hours: 7:43AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 202033.9735.0733.6433.9633.9625,983,600
Sep 16, 202033.8034.9933.1934.5734.5726,009,000
Sep 15, 202033.2034.4833.1033.5133.5122,656,400
Sep 14, 202032.2932.9032.0132.8232.8216,333,000
Sep 11, 202031.8132.1331.3431.7031.7014,344,100
Sep 10, 202032.1832.7131.6731.7931.7917,711,300
Sep 09, 202032.1732.4431.3231.7631.7619,362,700
Sep 08, 202031.4033.1031.3432.5432.5428,129,400
Sep 04, 202031.7932.3730.6131.7731.7725,878,700
Sep 03, 202031.6332.5330.4731.2231.2229,474,900
Sep 02, 202030.4031.3030.1431.1431.1416,307,700
Sep 01, 202030.0231.6129.7530.7130.7120,081,200
Aug 31, 202031.8132.0130.8030.8530.8518,262,700
Aug 28, 202031.2531.9930.7331.9931.9920,469,700
Aug 27, 202030.8132.2130.6230.8230.8231,795,200
Aug 26, 202030.0130.2229.6229.9529.9518,877,300
Aug 25, 202030.0030.2829.3330.1030.1031,001,900
Aug 24, 202027.6629.8027.5429.8029.8034,251,000
Aug 21, 202027.5627.8627.1727.2727.2710,897,500
Aug 20, 202027.5227.7927.0227.6227.6214,010,200
Aug 19, 202027.7529.1227.5627.6727.6721,082,100
Aug 18, 202028.0028.2827.3727.6327.6314,222,500
Aug 17, 202029.0429.0427.7628.0228.0214,569,000
Aug 14, 202028.3029.1928.1528.9528.9513,107,800
Aug 13, 202028.6029.5828.4928.7028.7015,767,700
Aug 12, 202030.0430.2828.3629.0929.0926,623,900
Aug 11, 202030.7930.8229.4329.6429.6437,293,000
Aug 10, 202027.4629.4127.3829.3429.3434,084,900
Aug 07, 202026.7027.2026.4727.1827.1815,227,400
Aug 06, 202026.9027.3026.1327.0827.0830,682,500
Aug 05, 202026.2227.0425.7526.4726.4729,661,100
Aug 04, 202025.4526.2225.3125.6725.6717,233,600
Aug 03, 202024.8525.4824.3825.2025.2016,590,400
Jul 31, 202024.8025.0124.4324.9724.9717,116,700
Jul 30, 202025.2525.3824.8224.9424.9416,844,000
Jul 29, 202026.0226.1925.3825.7225.7214,459,700
Jul 28, 202025.3526.3025.3425.9425.9418,615,600
Jul 27, 202025.9526.1625.3725.5025.5018,849,800
Jul 24, 202026.4826.6425.8825.9625.9616,774,900
Jul 23, 202026.0027.7025.7826.7826.7828,110,700
Jul 22, 202026.2326.8226.1126.2526.2516,710,800
Jul 21, 202026.5026.9526.3526.4326.4320,958,600
Jul 20, 202027.0027.4226.0326.2226.2221,574,500
Jul 17, 202027.3327.7326.9427.0527.0520,920,100
Jul 16, 202027.5627.9527.0427.2627.2625,914,200
Jul 15, 202027.5028.8826.9228.6028.6047,726,600
Jul 14, 202025.6426.7525.4626.1126.1142,273,300
Jul 13, 202027.2327.6226.3126.8226.8234,133,100
Jul 10, 202025.3027.2625.1527.0927.0931,349,400
Jul 09, 202026.7926.9225.2225.6525.6531,219,800
Jul 08, 202026.6527.2826.2027.0127.0127,214,100
Jul 07, 202027.8627.9526.8627.0127.0124,598,100
Jul 06, 202028.2428.6327.2828.4428.4427,345,200
Jul 02, 202028.5428.7327.6027.7227.7229,240,100
Jul 01, 202029.0229.8527.4927.7027.7039,305,300
Jun 30, 202028.3528.6627.6028.0528.0527,054,800
Jun 29, 202027.2028.8226.5828.6128.6138,727,300
Jun 26, 202028.0228.1026.2426.9126.9145,683,400
Jun 25, 202026.5228.1626.2728.0128.0137,309,400
Jun 24, 202028.7528.9926.9327.3427.3445,272,500
Jun 23, 202029.5329.6528.7329.6429.6433,475,000
Jun 22, 202029.0329.8428.5629.3129.3142,192,700
Jun 19, 202031.5131.5229.0229.5129.5148,103,900
Jun 18, 202029.8831.1529.6030.7930.7940,662,600
Jun 17, 202030.8431.1630.0830.7230.7237,598,000
Jun 16, 202032.6333.0230.6131.3031.3063,426,700
Jun 15, 202028.3030.9728.0030.4630.4664,288,700
Jun 12, 202029.8930.7428.7530.4330.4368,209,700
Jun 11, 202026.6529.5726.6027.2027.2088,001,500
Jun 10, 202032.2432.9929.7631.6431.6490,379,400
Jun 09, 202034.5034.7332.6534.1734.1760,254,500
Jun 08, 202036.6337.0835.3836.9736.9782,137,300
Jun 05, 202037.2037.2433.4534.1634.16130,685,400
Jun 04, 202030.2732.8129.2232.3832.38134,626,500
Jun 03, 202027.0128.6026.7028.4728.4765,011,100
Jun 02, 202026.6826.9825.9426.4126.4143,200,400
Jun 01, 202025.3326.7625.0826.1726.1746,510,800
May 29, 202024.6225.6124.3725.2125.2150,687,500
May 28, 202026.2526.3624.9525.6625.6653,868,100
May 27, 202027.6727.8524.7326.3226.3292,712,000
May 26, 202024.4825.8724.2825.6525.6578,557,100
May 22, 202023.2423.4022.2322.6922.6937,139,300
May 21, 202022.7723.6822.6723.1623.1646,567,200
May 20, 202022.3423.1022.1422.7222.7250,857,000
May 19, 202022.5722.5721.3221.7621.7670,906,400
May 18, 202020.9121.9420.5521.8621.8674,681,700
May 15, 202018.9719.6518.6219.1919.1946,861,800
May 14, 202018.8019.5417.5119.3819.3888,506,300
May 13, 202020.9720.9719.0919.4119.4172,264,900
May 12, 202022.1022.4021.0321.0321.0337,466,300
May 11, 202022.1022.5121.5522.0122.0139,038,600
May 08, 202022.3622.9222.0522.7222.7243,366,800
May 07, 202021.0722.5021.0221.6821.6848,328,200
May 06, 202021.7622.1020.7521.0021.0052,949,200
May 05, 202023.0223.5021.5121.7121.7151,178,700
May 04, 202021.1922.7920.5022.5722.5791,387,100
May 01, 202024.9525.4023.7224.1224.1245,146,100
Apr 30, 202026.7027.2325.5025.9125.9163,324,500
Apr 29, 202025.6927.6025.5027.3227.3281,614,900
Apr 28, 202023.0024.9022.6524.3424.3483,972,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...