Advertisement
U.S. markets close in 2 hours 7 minutes

Delta Air Lines, Inc. (DAL)

NYSE - Nasdaq Real Time Price. Currency in USD
47.92+0.61 (+1.29%)
As of 01:52PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202447.3048.0647.2547.9247.925,780,193
Mar 27, 202446.2147.5046.0547.3147.3110,198,400
Mar 26, 202445.5846.1245.4445.9345.937,468,400
Mar 25, 202445.4845.5944.5745.4245.428,827,000
Mar 22, 202446.0046.1545.5845.5945.596,664,600
Mar 21, 202445.5046.0545.2146.0046.009,868,900
Mar 20, 202443.9645.4543.6245.3845.389,632,600
Mar 19, 202443.3743.7943.2243.7443.745,358,600
Mar 18, 202443.3343.6542.6243.4443.448,313,200
Mar 15, 202442.9843.4942.9643.1243.128,025,700
Mar 14, 202443.8143.9142.7743.0643.069,658,300
Mar 13, 202442.6844.4742.6343.9143.9112,386,600
Mar 12, 202442.2542.7641.6142.7642.7615,141,900
Mar 11, 202442.0642.7041.9542.6842.688,031,400
Mar 08, 202442.8343.2742.0942.2442.248,220,700
Mar 07, 202442.2043.2442.1442.7842.789,519,200
Mar 06, 202441.9842.2641.7342.0242.026,435,500
Mar 05, 202441.2541.8741.1741.8041.807,123,200
Mar 04, 202441.8942.4641.2141.5741.578,206,500
Mar 01, 202442.2042.3341.5342.1642.165,331,100
Feb 29, 202442.1742.7041.9942.2742.2710,294,100
Feb 28, 202441.5242.1241.5042.0142.017,376,400
Feb 27, 202442.0742.2641.7641.9841.987,119,400
Feb 26, 202441.7642.1941.6341.7941.797,783,300
Feb 23, 202441.9742.0141.4441.7241.729,103,400
Feb 23, 20240.1 Dividend
Feb 22, 202441.0042.3940.9442.1242.0212,389,000
Feb 21, 202440.5040.9840.1240.7640.665,918,300
Feb 20, 202439.9740.8939.8440.6040.508,190,900
Feb 16, 202440.5540.6339.9840.1240.027,670,800
Feb 15, 202441.1941.4240.8041.0040.907,291,500
Feb 14, 202440.3841.1339.9540.8440.748,961,800
Feb 13, 202439.8440.1039.3640.0139.928,855,300
Feb 12, 202440.3240.9440.2840.5840.486,677,300
Feb 09, 202440.5240.8739.9640.5140.417,769,400
Feb 08, 202440.3040.4939.5540.3540.257,611,500
Feb 07, 202440.3140.4239.7940.2140.116,544,000
Feb 06, 202439.2640.2839.0440.1840.087,579,200
Feb 05, 202439.4439.5538.9639.2439.157,931,900
Feb 02, 202439.4540.1339.1639.9839.897,512,800
Feb 01, 202439.4139.8138.6039.7639.679,865,500
Jan 31, 202439.3939.7538.8839.1439.058,183,300
Jan 30, 202439.5940.0339.4139.5239.436,610,800
Jan 29, 202439.6240.1739.3440.0939.997,247,500
Jan 26, 202440.2640.5739.5939.6339.548,126,600
Jan 25, 202439.0540.3139.0140.1840.0819,386,400
Jan 24, 202438.4038.7038.0338.1938.109,694,900
Jan 23, 202438.0638.9737.6738.0137.9215,332,500
Jan 22, 202437.6638.1836.9836.9836.8911,661,700
Jan 19, 202438.1838.2536.6937.2837.1919,101,400
Jan 18, 202437.3038.2837.1538.0938.0013,540,800
Jan 17, 202437.3037.9736.9937.1437.0511,165,800
Jan 16, 202438.1438.1936.3437.4737.3827,511,600
Jan 12, 202440.1540.7638.3838.4738.3842,208,000
Jan 11, 202441.8542.3741.4842.2642.1610,485,200
Jan 10, 202442.2342.5241.9842.1142.0110,255,600
Jan 09, 202441.4042.3941.2942.3242.2211,894,000
Jan 08, 202441.2342.1041.1141.6341.5311,967,400
Jan 05, 202439.1540.7439.0640.5440.4411,055,300
Jan 04, 202438.7439.6838.6639.2039.118,355,800
Jan 03, 202439.6639.8038.6738.7438.6511,846,200
Jan 02, 202439.9740.9439.5740.4540.359,483,800
Dec 29, 202340.5340.6639.9840.2340.138,620,600
Dec 28, 202340.5040.7240.4540.6340.534,558,100
Dec 27, 202340.7240.8840.4040.5940.494,486,400
Dec 26, 202341.0141.1340.7540.7640.664,722,900
Dec 22, 202341.0641.2840.8941.1341.036,834,400
Dec 21, 202340.8641.6040.7741.1241.027,709,400
Dec 20, 202340.7741.4340.2740.3440.249,695,100
Dec 19, 202341.4241.7141.0641.1541.057,560,000
Dec 18, 202342.0042.1841.1041.1841.088,624,000
Dec 15, 202342.5942.5941.9842.3442.2412,902,100
Dec 14, 202341.5342.7041.4942.4442.3414,530,800
Dec 13, 202340.8741.3640.1241.1941.0912,821,300
Dec 12, 202340.5241.4640.5241.2441.148,448,900
Dec 11, 202340.4140.6340.1140.5140.417,295,400
Dec 08, 202340.2640.7439.8640.3540.258,723,000
Dec 07, 202339.4540.5239.4140.3440.2412,122,600
Dec 06, 202338.2439.5238.1338.9438.8512,499,700
Dec 05, 202337.7637.9337.3737.6137.527,828,100
Dec 04, 202338.0038.6637.7138.1638.079,760,000
Dec 01, 202336.9838.1236.9738.0537.9611,004,100
Nov 30, 202336.7137.2336.1936.9336.8411,392,800
Nov 29, 202336.3636.9236.3436.6436.559,311,600
Nov 28, 202335.9136.1335.4636.0435.957,810,200
Nov 27, 202335.8936.0035.6735.8435.757,147,100
Nov 24, 202336.1636.3335.9536.1036.014,392,600
Nov 22, 202336.8037.0435.7835.9535.8612,367,700
Nov 21, 202336.2836.3535.7035.8835.797,345,000
Nov 20, 202335.9536.6035.7236.5036.417,784,200
Nov 17, 202335.7836.0935.5236.0635.978,447,200
Nov 16, 202335.6936.1935.2835.5135.437,756,300
Nov 15, 202335.5136.4635.5035.7635.6810,580,600
Nov 14, 202335.1235.4934.8735.2435.1610,993,800
Nov 13, 202333.7934.3933.6934.1734.097,144,400
Nov 10, 202333.6034.1333.4434.0633.987,536,700
Nov 09, 202334.4234.6333.3133.4833.408,513,100
Nov 08, 202333.7534.7133.7234.1734.0914,144,100
Nov 07, 202333.0133.5232.6133.4433.3610,497,700
Nov 06, 202333.6333.7332.4632.9232.848,225,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...