Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 47.72 | 48.19 | 47.15 | 47.88 | 47.88 | 12,707,878 |
| 16 Apr 2024 | 46.60 | 46.77 | 45.64 | 46.55 | 46.55 | 11,692,900 |
| 15 Apr 2024 | 47.27 | 47.82 | 46.29 | 46.65 | 46.65 | 12,122,000 |
| 12 Apr 2024 | 46.79 | 46.95 | 46.09 | 46.86 | 46.86 | 16,604,500 |
| 11 Apr 2024 | 46.74 | 47.88 | 46.58 | 47.63 | 47.63 | 14,073,300 |
| 10 Apr 2024 | 47.85 | 49.24 | 45.72 | 46.24 | 46.24 | 34,952,500 |
| 09 Apr 2024 | 47.15 | 47.49 | 46.43 | 47.32 | 47.32 | 13,378,200 |
| 08 Apr 2024 | 46.32 | 47.39 | 46.30 | 47.01 | 47.01 | 9,977,500 |
| 05 Apr 2024 | 45.99 | 46.46 | 45.45 | 46.06 | 46.06 | 7,604,200 |
| 04 Apr 2024 | 47.22 | 48.07 | 45.66 | 45.88 | 45.88 | 10,628,300 |
| 03 Apr 2024 | 46.79 | 47.47 | 46.50 | 46.57 | 46.57 | 11,209,100 |
| 02 Apr 2024 | 47.32 | 47.43 | 46.40 | 46.90 | 46.90 | 9,990,900 |
| 01 Apr 2024 | 48.50 | 49.20 | 48.21 | 48.22 | 48.22 | 13,772,800 |
| 28 Mar 2024 | 47.30 | 48.06 | 47.25 | 47.87 | 47.87 | 13,599,400 |
| 27 Mar 2024 | 46.21 | 47.50 | 46.05 | 47.31 | 47.31 | 10,201,400 |
| 26 Mar 2024 | 45.58 | 46.12 | 45.44 | 45.93 | 45.93 | 7,468,400 |
| 25 Mar 2024 | 45.48 | 45.59 | 44.57 | 45.42 | 45.42 | 8,827,000 |
| 22 Mar 2024 | 46.00 | 46.15 | 45.58 | 45.59 | 45.59 | 6,664,600 |
| 21 Mar 2024 | 45.50 | 46.05 | 45.21 | 46.00 | 46.00 | 9,868,900 |
| 20 Mar 2024 | 43.96 | 45.45 | 43.62 | 45.38 | 45.38 | 9,632,600 |
| 19 Mar 2024 | 43.37 | 43.79 | 43.22 | 43.74 | 43.74 | 5,358,600 |
| 18 Mar 2024 | 43.33 | 43.65 | 42.62 | 43.44 | 43.44 | 8,313,200 |
| 15 Mar 2024 | 42.98 | 43.49 | 42.96 | 43.12 | 43.12 | 8,025,700 |
| 14 Mar 2024 | 43.81 | 43.91 | 42.77 | 43.06 | 43.06 | 9,658,300 |
| 13 Mar 2024 | 42.68 | 44.47 | 42.63 | 43.91 | 43.91 | 12,386,600 |
| 12 Mar 2024 | 42.25 | 42.76 | 41.61 | 42.76 | 42.76 | 15,141,900 |
| 11 Mar 2024 | 42.06 | 42.70 | 41.95 | 42.68 | 42.68 | 8,031,400 |
| 08 Mar 2024 | 42.83 | 43.27 | 42.09 | 42.24 | 42.24 | 8,220,700 |
| 07 Mar 2024 | 42.20 | 43.24 | 42.14 | 42.78 | 42.78 | 9,519,200 |
| 06 Mar 2024 | 41.98 | 42.26 | 41.73 | 42.02 | 42.02 | 6,435,500 |
| 05 Mar 2024 | 41.25 | 41.87 | 41.17 | 41.80 | 41.80 | 7,123,200 |
| 04 Mar 2024 | 41.89 | 42.46 | 41.21 | 41.57 | 41.57 | 8,206,500 |
| 01 Mar 2024 | 42.20 | 42.33 | 41.53 | 42.16 | 42.16 | 5,331,100 |
| 29 Feb 2024 | 42.17 | 42.70 | 41.99 | 42.27 | 42.27 | 10,294,100 |
| 28 Feb 2024 | 41.52 | 42.12 | 41.50 | 42.01 | 42.01 | 7,376,400 |
| 27 Feb 2024 | 42.07 | 42.26 | 41.76 | 41.98 | 41.98 | 7,119,400 |
| 26 Feb 2024 | 41.76 | 42.19 | 41.63 | 41.79 | 41.79 | 7,783,300 |
| 23 Feb 2024 | 41.97 | 42.01 | 41.44 | 41.72 | 41.72 | 9,103,400 |
| 23 Feb 2024 | 0.1 Dividend | |||||
| 22 Feb 2024 | 41.00 | 42.39 | 40.94 | 42.12 | 42.02 | 12,389,000 |
| 21 Feb 2024 | 40.50 | 40.98 | 40.12 | 40.76 | 40.66 | 5,918,300 |
| 20 Feb 2024 | 39.97 | 40.89 | 39.84 | 40.60 | 40.50 | 8,190,900 |
| 16 Feb 2024 | 40.55 | 40.63 | 39.98 | 40.12 | 40.02 | 7,670,800 |
| 15 Feb 2024 | 41.19 | 41.42 | 40.80 | 41.00 | 40.90 | 7,291,500 |
| 14 Feb 2024 | 40.38 | 41.13 | 39.95 | 40.84 | 40.74 | 8,961,800 |
| 13 Feb 2024 | 39.84 | 40.10 | 39.36 | 40.01 | 39.92 | 8,855,300 |
| 12 Feb 2024 | 40.32 | 40.94 | 40.28 | 40.58 | 40.48 | 6,677,300 |
| 09 Feb 2024 | 40.52 | 40.87 | 39.96 | 40.51 | 40.41 | 7,769,400 |
| 08 Feb 2024 | 40.30 | 40.49 | 39.55 | 40.35 | 40.25 | 7,611,500 |
| 07 Feb 2024 | 40.31 | 40.42 | 39.79 | 40.21 | 40.11 | 6,544,000 |
| 06 Feb 2024 | 39.26 | 40.28 | 39.04 | 40.18 | 40.08 | 7,579,200 |
| 05 Feb 2024 | 39.44 | 39.55 | 38.96 | 39.24 | 39.15 | 7,931,900 |
| 02 Feb 2024 | 39.45 | 40.13 | 39.16 | 39.98 | 39.89 | 7,512,800 |
| 01 Feb 2024 | 39.41 | 39.81 | 38.60 | 39.76 | 39.67 | 9,865,500 |
| 31 Jan 2024 | 39.39 | 39.75 | 38.88 | 39.14 | 39.05 | 8,183,300 |
| 30 Jan 2024 | 39.59 | 40.03 | 39.41 | 39.52 | 39.43 | 6,610,800 |
| 29 Jan 2024 | 39.62 | 40.17 | 39.34 | 40.09 | 39.99 | 7,247,500 |
| 26 Jan 2024 | 40.26 | 40.57 | 39.59 | 39.63 | 39.54 | 8,126,600 |
| 25 Jan 2024 | 39.05 | 40.31 | 39.01 | 40.18 | 40.08 | 19,386,400 |
| 24 Jan 2024 | 38.40 | 38.70 | 38.03 | 38.19 | 38.10 | 9,694,900 |
| 23 Jan 2024 | 38.06 | 38.97 | 37.67 | 38.01 | 37.92 | 15,332,500 |
| 22 Jan 2024 | 37.66 | 38.18 | 36.98 | 36.98 | 36.89 | 11,661,700 |
| 19 Jan 2024 | 38.18 | 38.25 | 36.69 | 37.28 | 37.19 | 19,101,400 |
| 18 Jan 2024 | 37.30 | 38.28 | 37.15 | 38.09 | 38.00 | 13,540,800 |
| 17 Jan 2024 | 37.30 | 37.97 | 36.99 | 37.14 | 37.05 | 11,165,800 |
| 16 Jan 2024 | 38.14 | 38.19 | 36.34 | 37.47 | 37.38 | 27,511,600 |
| 12 Jan 2024 | 40.15 | 40.76 | 38.38 | 38.47 | 38.38 | 42,208,000 |
| 11 Jan 2024 | 41.85 | 42.37 | 41.48 | 42.26 | 42.16 | 10,485,200 |
| 10 Jan 2024 | 42.23 | 42.52 | 41.98 | 42.11 | 42.01 | 10,255,600 |
| 09 Jan 2024 | 41.40 | 42.39 | 41.29 | 42.32 | 42.22 | 11,894,000 |
| 08 Jan 2024 | 41.23 | 42.10 | 41.11 | 41.63 | 41.53 | 11,967,400 |
| 05 Jan 2024 | 39.15 | 40.74 | 39.06 | 40.54 | 40.44 | 11,055,300 |
| 04 Jan 2024 | 38.74 | 39.68 | 38.66 | 39.20 | 39.11 | 8,355,800 |
| 03 Jan 2024 | 39.66 | 39.80 | 38.67 | 38.74 | 38.65 | 11,846,200 |
| 02 Jan 2024 | 39.97 | 40.94 | 39.57 | 40.45 | 40.35 | 9,483,800 |
| 29 Dec 2023 | 40.53 | 40.66 | 39.98 | 40.23 | 40.13 | 8,620,600 |
| 28 Dec 2023 | 40.50 | 40.72 | 40.45 | 40.63 | 40.53 | 4,558,100 |
| 27 Dec 2023 | 40.72 | 40.88 | 40.40 | 40.59 | 40.49 | 4,486,400 |
| 26 Dec 2023 | 41.01 | 41.13 | 40.75 | 40.76 | 40.66 | 4,722,900 |
| 22 Dec 2023 | 41.06 | 41.28 | 40.89 | 41.13 | 41.03 | 6,834,400 |
| 21 Dec 2023 | 40.86 | 41.60 | 40.77 | 41.12 | 41.02 | 7,709,400 |
| 20 Dec 2023 | 40.77 | 41.43 | 40.27 | 40.34 | 40.24 | 9,695,100 |
| 19 Dec 2023 | 41.42 | 41.71 | 41.06 | 41.15 | 41.05 | 7,560,000 |
| 18 Dec 2023 | 42.00 | 42.18 | 41.10 | 41.18 | 41.08 | 8,624,000 |
| 15 Dec 2023 | 42.59 | 42.59 | 41.98 | 42.34 | 42.24 | 12,902,100 |
| 14 Dec 2023 | 41.53 | 42.70 | 41.49 | 42.44 | 42.34 | 14,530,800 |
| 13 Dec 2023 | 40.87 | 41.36 | 40.12 | 41.19 | 41.09 | 12,821,300 |
| 12 Dec 2023 | 40.52 | 41.46 | 40.52 | 41.24 | 41.14 | 8,448,900 |
| 11 Dec 2023 | 40.41 | 40.63 | 40.11 | 40.51 | 40.41 | 7,295,400 |
| 08 Dec 2023 | 40.26 | 40.74 | 39.86 | 40.35 | 40.25 | 8,723,000 |
| 07 Dec 2023 | 39.45 | 40.52 | 39.41 | 40.34 | 40.24 | 12,122,600 |
| 06 Dec 2023 | 38.24 | 39.52 | 38.13 | 38.94 | 38.85 | 12,499,700 |
| 05 Dec 2023 | 37.76 | 37.93 | 37.37 | 37.61 | 37.52 | 7,828,100 |
| 04 Dec 2023 | 38.00 | 38.66 | 37.71 | 38.16 | 38.07 | 9,760,000 |
| 01 Dec 2023 | 36.98 | 38.12 | 36.97 | 38.05 | 37.96 | 11,004,100 |
| 30 Nov 2023 | 36.71 | 37.23 | 36.19 | 36.93 | 36.84 | 11,392,800 |
| 29 Nov 2023 | 36.36 | 36.92 | 36.34 | 36.64 | 36.55 | 9,311,600 |
| 28 Nov 2023 | 35.91 | 36.13 | 35.46 | 36.04 | 35.95 | 7,810,200 |
| 27 Nov 2023 | 35.89 | 36.00 | 35.67 | 35.84 | 35.75 | 7,147,100 |
| 24 Nov 2023 | 36.16 | 36.33 | 35.95 | 36.10 | 36.01 | 4,392,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.