NYSE - Delayed Quote USD

Delta Air Lines, Inc. (DAL)

Compare

68.34

+2.52

+(3.83%)

At close: January 21 at 4:00:02 PM EST

69.40

+1.06

+(1.55%)

Pre-Market: 5:33:23 AM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 21, 2025	66.76	68.51	66.76	68.34	68.34	11,864,400
Jan 17, 2025	66.70	67.00	65.64	65.82	65.82	5,978,000
Jan 16, 2025	65.44	66.43	64.84	66.18	66.18	6,427,000
Jan 15, 2025	67.13	67.28	65.11	65.50	65.50	8,808,600
Jan 14, 2025	66.50	66.72	65.35	66.29	66.29	6,989,800
Jan 13, 2025	66.31	66.41	63.33	65.10	65.10	12,375,500
Jan 10, 2025	64.99	68.99	64.51	66.95	66.95	27,227,200
Jan 8, 2025	60.95	61.86	59.89	61.42	61.42	9,062,400
Jan 7, 2025	60.30	61.58	59.95	61.18	61.18	9,074,200
Jan 6, 2025	60.30	60.95	59.61	60.04	60.04	9,652,900
Jan 3, 2025	59.02	59.10	56.73	59.00	59.00	9,207,000
Jan 2, 2025	60.27	60.77	58.60	59.07	59.07	8,639,300
Dec 31, 2024	60.56	61.11	60.09	60.50	60.50	4,326,500
Dec 30, 2024	60.17	61.18	59.36	60.72	60.72	5,153,300
Dec 27, 2024	61.99	62.39	61.05	61.26	61.26	7,175,400
Dec 26, 2024	62.00	62.85	61.71	62.40	62.40	4,478,100
Dec 24, 2024	61.41	62.95	61.27	62.56	62.56	3,218,400
Dec 23, 2024	60.60	61.56	59.89	61.52	61.52	7,196,400
Dec 20, 2024	59.83	61.84	59.83	60.93	60.93	13,918,600
Dec 19, 2024	59.69	60.61	58.87	60.38	60.38	9,403,300
Dec 18, 2024	60.98	61.98	58.31	58.88	58.88	8,171,800
Dec 17, 2024	60.84	61.29	60.45	60.81	60.81	5,537,800
Dec 16, 2024	61.42	61.81	60.54	61.05	61.05	6,105,200
Dec 13, 2024	62.29	62.29	60.94	61.52	61.52	5,835,600
Dec 12, 2024	63.60	63.79	61.39	61.63	61.63	8,166,400
Dec 11, 2024	62.98	63.98	62.67	63.48	63.48	7,100,300
Dec 10, 2024	63.68	64.25	62.34	62.77	62.77	6,552,600
Dec 9, 2024	64.47	64.86	62.20	62.26	62.26	6,331,700
Dec 6, 2024	66.98	67.11	64.17	64.53	64.53	8,635,300
Dec 5, 2024	66.64	67.50	65.35	65.77	65.77	9,380,100
Dec 4, 2024	62.92	64.27	62.77	64.26	64.26	5,301,200
Dec 3, 2024	63.41	63.53	62.07	62.57	62.57	5,337,600
Dec 2, 2024	64.00	64.23	63.16	63.41	63.41	6,299,600
Nov 29, 2024	63.65	64.08	63.56	63.82	63.82	3,111,400
Nov 27, 2024	64.07	64.40	63.23	63.62	63.62	5,557,400
Nov 26, 2024	64.86	65.94	63.99	64.14	64.14	5,499,600
Nov 25, 2024	64.33	65.18	63.97	64.49	64.49	7,901,300
Nov 22, 2024	63.45	63.62	62.90	63.34	63.34	6,625,400
Nov 21, 2024	64.70	65.05	63.29	63.34	63.34	9,931,500
Nov 20, 2024	64.10	65.05	61.66	63.64	63.64	10,922,900
Nov 19, 2024	61.69	65.16	61.29	64.75	64.75	9,800,400
Nov 18, 2024	64.08	64.08	62.38	63.24	63.24	6,632,700
Nov 15, 2024	65.44	65.84	63.86	64.07	64.07	9,852,600
Nov 14, 2024	65.02	66.25	64.62	64.85	64.85	7,311,800
Nov 13, 2024	64.26	65.74	64.01	64.46	64.46	8,528,900
Nov 12, 2024	63.20	64.11	62.81	64.05	64.05	6,598,700
Nov 11, 2024	61.08	63.84	60.83	63.56	63.56	8,087,400
Nov 8, 2024	60.91	61.71	60.50	61.05	61.05	4,646,000
Nov 7, 2024	61.65	62.47	60.41	60.43	60.43	7,400,000
Nov 6, 2024	60.50	62.66	60.33	62.32	62.32	16,683,600
Nov 5, 2024	57.09	58.63	57.08	58.29	58.29	5,390,600
Nov 4, 2024	57.82	58.12	56.81	56.89	56.89	7,959,800
Nov 1, 2024	57.49	59.19	57.49	58.39	58.39	9,588,400
Oct 31, 2024	58.30	59.09	57.10	57.22	57.22	7,749,400
Oct 30, 2024	57.12	59.07	57.12	58.46	58.46	11,089,000
Oct 29, 2024	54.70	57.37	54.60	57.34	57.34	9,524,100
Oct 28, 2024	55.50	56.64	55.36	55.38	55.38	10,898,800
Oct 25, 2024	55.00	55.27	53.87	54.12	54.12	5,982,900
Oct 24, 2024	55.28	55.76	54.12	54.77	54.77	5,724,600
Oct 23, 2024	54.39	55.09	54.24	54.65	54.65	6,624,000
Oct 22, 2024	55.08	55.22	54.17	54.80	54.80	5,701,400
Oct 21, 2024	54.68	55.21	54.45	55.10	55.10	6,869,400
Oct 18, 2024	55.55	56.24	54.86	55.80	55.80	8,222,100
Oct 17, 2024	55.50	56.05	55.06	55.26	55.26	8,349,900
Oct 16, 2024	53.25	56.48	53.20	56.31	56.31	18,957,900
Oct 15, 2024	53.84	54.29	52.55	52.73	52.73	9,175,400
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

UAL United Airlines Holdings, Inc.

110.52

+2.92%

AAL American Airlines Group Inc.

18.64

+2.03%

LUV Southwest Airlines Co.

33.27

+3.64%

ALK Alaska Air Group, Inc.

68.88

+3.83%

JBLU JetBlue Airways Corporation

7.96

+4.19%

AC.TO Air Canada

20.39

-1.16%

ULCC Frontier Group Holdings, Inc.

8.53

-0.58%

RYAAY Ryanair Holdings plc

43.82

+5.21%

SAVEQ Spirit Airlines, Inc.

0.5300

-0.82%

SKYW SkyWest, Inc.

114.80

+5.04%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Delta Air Lines, Inc. (DAL)

Related Tickers