NYSE - Delayed Quote USD

Delta Air Lines, Inc. (DAL)

Compare
52.73 -0.45 (-0.85%)
At close: October 15 at 4:00 PM EDT
52.42 -0.31 (-0.59%)
Pre-Market: 6:22 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 15, 2024 53.84 54.29 52.55 52.73 52.73 9,173,700
Oct 14, 2024 51.35 53.37 51.07 53.18 53.18 9,581,400
Oct 11, 2024 49.97 51.52 49.44 51.33 51.33 8,037,200
Oct 10, 2024 0.15 Dividend
Oct 10, 2024 50.51 51.50 49.29 50.29 50.29 16,893,700
Oct 9, 2024 50.80 51.88 50.62 50.98 50.83 9,670,500
Oct 8, 2024 49.93 51.20 49.90 50.62 50.47 8,425,800
Oct 7, 2024 49.07 49.68 48.91 49.47 49.32 7,103,400
Oct 4, 2024 49.07 49.65 48.35 49.28 49.14 8,574,400
Oct 3, 2024 48.42 48.50 46.90 47.46 47.32 9,561,800
Oct 2, 2024 49.38 49.38 48.20 48.40 48.26 8,142,000
Oct 1, 2024 50.80 50.98 49.08 49.96 49.81 10,546,000
Sep 30, 2024 51.46 51.61 50.27 50.79 50.64 8,083,200
Sep 27, 2024 52.02 52.45 51.21 51.54 51.39 10,931,300
Sep 26, 2024 50.00 51.99 49.66 51.81 51.66 17,920,400
Sep 25, 2024 47.98 49.19 47.96 48.75 48.61 9,203,400
Sep 24, 2024 47.37 47.89 46.87 47.80 47.66 6,652,700
Sep 23, 2024 46.87 47.43 46.50 47.16 47.02 5,449,600
Sep 20, 2024 47.06 47.16 46.52 46.94 46.80 9,728,200
Sep 19, 2024 47.69 47.80 46.87 47.13 46.99 6,676,800
Sep 18, 2024 46.81 47.97 46.45 46.92 46.78 7,584,000
Sep 17, 2024 45.96 47.43 45.81 46.68 46.54 8,579,600
Sep 16, 2024 45.06 45.90 45.06 45.32 45.19 7,171,400
Sep 13, 2024 44.92 45.67 44.85 45.18 45.05 9,391,400
Sep 12, 2024 46.28 46.55 42.86 44.27 44.14 13,658,300
Sep 11, 2024 43.51 44.34 43.03 44.28 44.15 6,984,900
Sep 10, 2024 43.92 44.00 42.79 43.40 43.27 7,184,800
Sep 9, 2024 42.56 44.07 42.56 43.68 43.55 12,176,000
Sep 6, 2024 42.14 43.04 41.48 42.03 41.91 8,498,200
Sep 5, 2024 42.82 43.89 42.07 42.17 42.05 18,941,400
Sep 4, 2024 42.28 42.87 42.16 42.37 42.25 7,096,300
Sep 3, 2024 42.10 42.74 42.05 42.37 42.25 7,690,200
Aug 30, 2024 41.91 42.61 41.81 42.49 42.36 8,652,000
Aug 29, 2024 40.65 41.88 40.64 41.56 41.44 8,824,200
Aug 28, 2024 40.78 40.94 40.14 40.43 40.31 7,586,900
Aug 27, 2024 41.06 41.13 40.49 40.81 40.69 5,348,200
Aug 26, 2024 41.62 41.95 40.81 40.98 40.86 6,110,900
Aug 23, 2024 40.44 41.44 40.09 41.38 41.26 6,033,500
Aug 22, 2024 40.25 40.74 40.07 40.14 40.02 4,620,900
Aug 21, 2024 40.33 40.44 39.91 40.18 40.06 6,508,200
Aug 20, 2024 40.50 40.55 40.06 40.12 40.00 4,108,400
Aug 19, 2024 40.23 40.60 40.01 40.47 40.35 5,246,900
Aug 16, 2024 40.10 40.28 39.79 40.15 40.03 4,633,800
Aug 15, 2024 39.33 40.58 39.27 40.18 40.06 9,742,600
Aug 14, 2024 39.74 39.87 38.65 38.69 38.58 5,936,300
Aug 13, 2024 39.33 39.70 39.10 39.50 39.38 7,616,400
Aug 12, 2024 39.00 39.21 38.81 39.06 38.95 10,284,000
Aug 9, 2024 39.52 39.75 38.86 39.30 39.18 8,279,500
Aug 8, 2024 37.80 39.71 37.76 39.61 39.49 9,297,300
Aug 7, 2024 38.74 38.83 37.29 37.32 37.21 10,595,700
Aug 6, 2024 38.23 38.91 37.63 38.22 38.11 7,541,400
Aug 5, 2024 37.51 38.73 37.30 37.93 37.82 19,882,800
Aug 2, 2024 40.66 40.69 39.59 39.83 39.71 9,378,300
Aug 1, 2024 43.32 43.38 40.97 41.50 41.38 9,729,500
Jul 31, 2024 43.25 43.94 42.86 43.02 42.89 7,718,200
Jul 30, 2024 0.15 Dividend
Jul 30, 2024 43.40 44.09 43.09 43.23 43.10 6,087,700
Jul 29, 2024 44.13 44.18 43.17 43.18 42.90 7,832,300
Jul 26, 2024 43.97 44.28 43.36 44.13 43.85 8,721,400
Jul 25, 2024 42.74 44.00 42.51 43.47 43.19 9,293,100
Jul 24, 2024 43.48 43.90 42.81 42.94 42.66 7,120,100
Jul 23, 2024 43.84 44.04 43.24 43.61 43.33 10,772,600
Jul 22, 2024 44.65 44.92 43.55 43.83 43.55 14,486,000
Jul 19, 2024 44.74 45.86 44.05 45.44 45.15 8,789,800
Jul 18, 2024 45.75 46.80 44.59 44.92 44.63 10,441,500
Jul 17, 2024 45.33 46.03 45.30 45.76 45.47 7,160,500
Jul 16, 2024 43.24 46.05 43.16 46.02 45.73 15,554,000
Jul 15, 2024 43.61 43.62 42.72 43.00 42.72 12,563,800
Jul 12, 2024 44.46 44.88 43.55 43.62 43.34 16,717,000
Jul 11, 2024 43.01 45.03 42.17 44.99 44.70 33,857,200
Jul 10, 2024 47.13 47.29 46.48 46.86 46.56 11,416,100
Jul 9, 2024 46.37 47.61 46.26 46.89 46.59 9,369,500
Jul 8, 2024 46.82 47.30 46.28 46.35 46.05 7,404,000
Jul 5, 2024 47.15 47.15 45.96 46.02 45.73 9,605,500
Jul 3, 2024 47.15 47.47 46.91 47.39 47.09 3,543,200
Jul 2, 2024 47.00 47.29 46.52 46.71 46.41 6,361,900
Jul 1, 2024 47.81 47.90 46.74 46.92 46.62 9,064,600
Jun 28, 2024 48.42 48.50 47.03 47.44 47.14 11,892,900
Jun 27, 2024 48.15 48.64 47.87 48.60 48.29 6,504,900
Jun 26, 2024 47.90 48.47 47.15 48.18 47.87 10,964,200
Jun 25, 2024 49.55 49.85 48.68 48.81 48.50 7,951,400
Jun 24, 2024 49.42 50.37 49.34 49.40 49.08 6,695,400
Jun 21, 2024 49.56 49.60 48.72 49.38 49.06 9,399,800
Jun 20, 2024 49.36 49.75 49.28 49.61 49.29 5,303,100
Jun 18, 2024 49.58 49.92 49.18 49.58 49.26 5,026,600
Jun 17, 2024 48.61 49.78 48.50 49.71 49.39 5,288,500
Jun 14, 2024 49.52 49.63 47.42 48.72 48.41 12,323,500
Jun 13, 2024 50.41 50.50 49.35 50.17 49.85 5,250,400
Jun 12, 2024 49.95 51.19 49.80 50.62 50.30 6,810,000
Jun 11, 2024 50.13 50.19 49.05 49.29 48.97 7,120,800
Jun 10, 2024 50.30 50.87 50.01 50.50 50.18 3,734,700
Jun 7, 2024 50.00 50.71 49.99 50.44 50.12 4,743,500
Jun 6, 2024 51.00 51.66 50.30 50.43 50.11 5,228,700
Jun 5, 2024 50.00 51.70 49.80 50.82 50.49 10,234,100
Jun 4, 2024 50.60 51.39 49.30 49.86 49.54 7,232,200
Jun 3, 2024 51.45 51.64 50.46 50.79 50.46 5,403,300
May 31, 2024 50.40 51.08 50.22 51.02 50.69 7,780,900
May 30, 2024 50.00 50.15 49.39 50.11 49.79 4,911,300
May 29, 2024 48.93 50.00 48.28 49.90 49.58 10,796,100
May 28, 2024 51.71 51.76 50.20 50.28 49.96 6,060,800
May 24, 2024 51.45 51.88 51.11 51.84 51.51 5,196,300
May 23, 2024 51.65 51.72 50.52 51.20 50.87 6,112,500
May 22, 2024 52.21 52.40 51.14 51.58 51.25 6,309,900
May 21, 2024 52.71 52.88 52.02 52.23 51.90 6,094,900
May 20, 2024 52.57 53.24 52.55 52.99 52.65 4,470,500
May 17, 2024 52.53 53.21 52.43 52.70 52.36 4,535,300
May 16, 2024 53.33 53.48 52.47 52.51 52.17 4,801,100
May 15, 2024 53.32 53.53 53.00 53.26 52.92 5,655,300
May 14, 2024 53.43 53.51 52.94 53.06 52.72 5,549,600
May 13, 2024 0.10 Dividend
May 13, 2024 52.96 53.86 52.80 52.99 52.65 7,137,400
May 10, 2024 52.95 53.15 52.16 52.60 52.16 6,118,900
May 9, 2024 52.13 52.90 52.02 52.75 52.31 4,601,700
May 8, 2024 52.16 52.75 51.96 52.28 51.85 5,125,500
May 7, 2024 52.14 52.53 52.01 52.20 51.77 6,583,900
May 6, 2024 51.96 53.00 51.68 52.93 52.49 8,541,200
May 3, 2024 51.36 51.65 50.82 51.55 51.12 9,165,900
May 2, 2024 50.59 51.19 50.24 51.03 50.61 8,196,100
May 1, 2024 50.04 50.50 49.28 50.02 49.61 10,368,700
Apr 30, 2024 49.84 50.73 49.77 50.07 49.65 11,063,500
Apr 29, 2024 49.83 50.74 49.75 50.45 50.03 9,601,300
Apr 26, 2024 49.76 50.24 49.18 49.92 49.51 9,983,000
Apr 25, 2024 47.29 49.94 46.87 49.88 49.47 12,946,800
Apr 24, 2024 49.20 49.27 47.74 47.94 47.54 10,329,500
Apr 23, 2024 48.42 49.62 48.20 49.23 48.82 10,669,300
Apr 22, 2024 47.80 49.18 47.80 49.02 48.61 10,442,100
Apr 19, 2024 47.80 48.75 47.50 47.57 47.18 9,249,800
Apr 18, 2024 48.00 49.21 47.81 47.85 47.45 12,255,100
Apr 17, 2024 47.72 48.19 47.15 47.88 47.48 13,841,600
Apr 16, 2024 46.60 46.77 45.64 46.55 46.16 11,692,900
Apr 15, 2024 47.27 47.82 46.29 46.65 46.26 12,122,000
Apr 12, 2024 46.79 46.95 46.09 46.86 46.47 16,604,500
Apr 11, 2024 46.74 47.88 46.58 47.63 47.23 14,073,300
Apr 10, 2024 47.85 49.24 45.72 46.24 45.86 34,952,500
Apr 9, 2024 47.15 47.49 46.43 47.32 46.93 13,378,200
Apr 8, 2024 46.32 47.39 46.30 47.01 46.62 9,977,500
Apr 5, 2024 45.99 46.46 45.45 46.06 45.68 7,604,200
Apr 4, 2024 47.22 48.07 45.66 45.88 45.50 10,628,300
Apr 3, 2024 46.79 47.47 46.50 46.57 46.18 11,209,100
Apr 2, 2024 47.32 47.43 46.40 46.90 46.51 9,990,900
Apr 1, 2024 48.50 49.20 48.21 48.22 47.82 13,772,800
Mar 28, 2024 47.30 48.06 47.25 47.87 47.47 13,599,400
Mar 27, 2024 46.21 47.50 46.05 47.31 46.92 10,201,400
Mar 26, 2024 45.58 46.12 45.44 45.93 45.55 7,468,400
Mar 25, 2024 45.48 45.59 44.57 45.42 45.04 8,827,000
Mar 22, 2024 46.00 46.15 45.58 45.59 45.21 6,664,600
Mar 21, 2024 45.50 46.05 45.21 46.00 45.62 9,868,900
Mar 20, 2024 43.96 45.45 43.62 45.38 45.00 9,632,600
Mar 19, 2024 43.37 43.79 43.22 43.74 43.38 5,358,600
Mar 18, 2024 43.33 43.65 42.62 43.44 43.08 8,313,200
Mar 15, 2024 42.98 43.49 42.96 43.12 42.76 8,025,700
Mar 14, 2024 43.81 43.91 42.77 43.06 42.70 9,658,300
Mar 13, 2024 42.68 44.47 42.63 43.91 43.55 12,386,600
Mar 12, 2024 42.25 42.76 41.61 42.76 42.41 15,141,900
Mar 11, 2024 42.06 42.70 41.95 42.68 42.33 8,031,400
Mar 8, 2024 42.83 43.27 42.09 42.24 41.89 8,220,700
Mar 7, 2024 42.20 43.24 42.14 42.78 42.43 9,519,200
Mar 6, 2024 41.98 42.26 41.73 42.02 41.67 6,435,500
Mar 5, 2024 41.25 41.87 41.17 41.80 41.45 7,123,200
Mar 4, 2024 41.89 42.46 41.21 41.57 41.23 8,206,500
Mar 1, 2024 42.20 42.33 41.53 42.16 41.81 5,331,100
Feb 29, 2024 42.17 42.70 41.99 42.27 41.92 10,294,100
Feb 28, 2024 41.52 42.12 41.50 42.01 41.66 7,376,400
Feb 27, 2024 42.07 42.26 41.76 41.98 41.63 7,119,400
Feb 26, 2024 41.76 42.19 41.63 41.79 41.44 7,783,300
Feb 23, 2024 0.10 Dividend
Feb 23, 2024 41.97 42.01 41.44 41.72 41.37 9,103,400
Feb 22, 2024 41.00 42.39 40.94 42.12 41.67 12,389,000
Feb 21, 2024 40.50 40.98 40.12 40.76 40.33 5,918,300
Feb 20, 2024 39.97 40.89 39.84 40.60 40.17 8,190,900
Feb 16, 2024 40.55 40.63 39.98 40.12 39.69 7,670,800
Feb 15, 2024 41.19 41.42 40.80 41.00 40.56 7,291,500
Feb 14, 2024 40.38 41.13 39.95 40.84 40.41 8,961,800
Feb 13, 2024 39.84 40.10 39.36 40.01 39.58 8,855,300
Feb 12, 2024 40.32 40.94 40.28 40.58 40.15 6,677,300
Feb 9, 2024 40.52 40.87 39.96 40.51 40.08 7,769,400
Feb 8, 2024 40.30 40.49 39.55 40.35 39.92 7,611,500
Feb 7, 2024 40.31 40.42 39.79 40.21 39.78 6,544,000
Feb 6, 2024 39.26 40.28 39.04 40.18 39.75 7,579,200
Feb 5, 2024 39.44 39.55 38.96 39.24 38.82 7,931,900
Feb 2, 2024 39.45 40.13 39.16 39.98 39.55 7,512,800
Feb 1, 2024 39.41 39.81 38.60 39.76 39.34 9,865,500
Jan 31, 2024 39.39 39.75 38.88 39.14 38.72 8,183,300
Jan 30, 2024 39.59 40.03 39.41 39.52 39.10 6,610,800
Jan 29, 2024 39.62 40.17 39.34 40.09 39.66 7,247,500
Jan 26, 2024 40.26 40.57 39.59 39.63 39.21 8,126,600
Jan 25, 2024 39.05 40.31 39.01 40.18 39.75 19,386,400
Jan 24, 2024 38.40 38.70 38.03 38.19 37.78 9,694,900
Jan 23, 2024 38.06 38.97 37.67 38.01 37.61 15,332,500
Jan 22, 2024 37.66 38.18 36.98 36.98 36.59 11,661,700
Jan 19, 2024 38.18 38.25 36.69 37.28 36.88 19,101,400
Jan 18, 2024 37.30 38.28 37.15 38.09 37.68 13,540,800
Jan 17, 2024 37.30 37.97 36.99 37.14 36.74 11,165,800
Jan 16, 2024 38.14 38.19 36.34 37.47 37.07 27,511,600
Jan 12, 2024 40.15 40.76 38.38 38.47 38.06 42,208,000
Jan 11, 2024 41.85 42.37 41.48 42.26 41.81 10,485,200
Jan 10, 2024 42.23 42.52 41.98 42.11 41.66 10,255,600
Jan 9, 2024 41.40 42.39 41.29 42.32 41.87 11,894,000
Jan 8, 2024 41.23 42.10 41.11 41.63 41.19 11,967,400
Jan 5, 2024 39.15 40.74 39.06 40.54 40.11 11,055,300
Jan 4, 2024 38.74 39.68 38.66 39.20 38.78 8,355,800
Jan 3, 2024 39.66 39.80 38.67 38.74 38.33 11,846,200
Jan 2, 2024 39.97 40.94 39.57 40.45 40.02 9,483,800
Dec 29, 2023 40.53 40.66 39.98 40.23 39.80 8,620,600
Dec 28, 2023 40.50 40.72 40.45 40.63 40.20 4,558,100
Dec 27, 2023 40.72 40.88 40.40 40.59 40.16 4,486,400
Dec 26, 2023 41.01 41.13 40.75 40.76 40.33 4,722,900
Dec 22, 2023 41.06 41.28 40.89 41.13 40.69 6,834,400
Dec 21, 2023 40.86 41.60 40.77 41.12 40.68 7,709,400
Dec 20, 2023 40.77 41.43 40.27 40.34 39.91 9,695,100
Dec 19, 2023 41.42 41.71 41.06 41.15 40.71 7,560,000
Dec 18, 2023 42.00 42.18 41.10 41.18 40.74 8,624,000
Dec 15, 2023 42.59 42.59 41.98 42.34 41.89 12,902,100
Dec 14, 2023 41.53 42.70 41.49 42.44 41.99 14,530,800
Dec 13, 2023 40.87 41.36 40.12 41.19 40.75 12,821,300
Dec 12, 2023 40.52 41.46 40.52 41.24 40.80 8,448,900
Dec 11, 2023 40.41 40.63 40.11 40.51 40.08 7,295,400
Dec 8, 2023 40.26 40.74 39.86 40.35 39.92 8,723,000
Dec 7, 2023 39.45 40.52 39.41 40.34 39.91 12,122,600
Dec 6, 2023 38.24 39.52 38.13 38.94 38.53 12,499,700
Dec 5, 2023 37.76 37.93 37.37 37.61 37.21 7,828,100
Dec 4, 2023 38.00 38.66 37.71 38.16 37.75 9,760,000
Dec 1, 2023 36.98 38.12 36.97 38.05 37.64 11,004,100
Nov 30, 2023 36.71 37.23 36.19 36.93 36.54 11,392,800
Nov 29, 2023 36.36 36.92 36.34 36.64 36.25 9,311,600
Nov 28, 2023 35.91 36.13 35.46 36.04 35.66 7,810,200
Nov 27, 2023 35.89 36.00 35.67 35.84 35.46 7,147,100
Nov 24, 2023 36.16 36.33 35.95 36.10 35.72 4,392,600
Nov 22, 2023 36.80 37.04 35.78 35.95 35.57 12,367,700
Nov 21, 2023 36.28 36.35 35.70 35.88 35.50 7,345,000
Nov 20, 2023 35.95 36.60 35.72 36.50 36.11 7,784,200
Nov 17, 2023 35.78 36.09 35.52 36.06 35.68 8,447,200
Nov 16, 2023 35.69 36.19 35.28 35.51 35.13 7,756,300
Nov 15, 2023 35.51 36.46 35.50 35.76 35.38 10,580,600
Nov 14, 2023 35.12 35.49 34.87 35.24 34.86 10,993,800
Nov 13, 2023 33.79 34.39 33.69 34.17 33.81 7,144,400
Nov 10, 2023 33.60 34.13 33.44 34.06 33.70 7,536,700
Nov 9, 2023 34.42 34.63 33.31 33.48 33.12 8,513,100
Nov 8, 2023 33.75 34.71 33.72 34.17 33.81 14,144,100
Nov 7, 2023 33.01 33.52 32.61 33.44 33.08 10,497,700
Nov 6, 2023 33.63 33.73 32.46 32.92 32.57 8,225,800
Nov 3, 2023 32.56 33.53 32.51 33.35 32.99 12,302,100
Nov 2, 2023 31.66 32.09 31.57 32.02 31.68 9,711,700
Nov 1, 2023 31.39 31.60 30.84 31.11 30.78 9,336,700
Oct 31, 2023 31.14 31.32 30.76 31.25 30.92 9,104,300
Oct 30, 2023 30.85 31.40 30.85 31.23 30.90 10,783,100
Oct 27, 2023 31.76 31.80 30.60 30.65 30.32 10,826,500
Oct 26, 2023 31.48 32.00 31.18 31.60 31.26 10,230,800
Oct 25, 2023 31.86 31.93 31.33 31.41 31.08 11,186,400
Oct 24, 2023 32.10 32.45 31.89 32.02 31.68 8,662,800
Oct 23, 2023 32.00 32.59 31.78 32.04 31.70 12,427,600
Oct 20, 2023 32.59 32.72 32.19 32.23 31.89 8,358,800
Oct 19, 2023 33.21 33.62 32.66 32.71 32.36 13,407,100
Oct 18, 2023 34.10 34.10 33.02 33.14 32.79 14,724,500
Oct 17, 2023 34.33 35.19 34.27 34.68 34.31 10,331,900
Oct 16, 2023 34.11 34.75 33.89 34.42 34.05 10,136,900

Related Tickers