Delta Air Lines, Inc. (DAL)
NYSE: DAL · Real-Time Price · USD
51.81
+3.06 (6.28%)
At close: Sep 26, 2024, 4:00 PM
51.70
-0.11 (-0.20%)
After-hours: Sep 26, 2024, 7:49 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 50.00 | 51.99 | 49.66 | 51.81 | 51.81 | 6.28% | 17,623,551 |
| Sep 25, 2024 | 47.98 | 49.19 | 47.96 | 48.75 | 48.75 | 1.99% | 9,203,392 |
| Sep 24, 2024 | 47.37 | 47.89 | 46.87 | 47.80 | 47.80 | 1.36% | 6,652,704 |
| Sep 23, 2024 | 46.87 | 47.43 | 46.50 | 47.16 | 47.16 | 0.47% | 5,449,640 |
| Sep 20, 2024 | 47.06 | 47.16 | 46.52 | 46.94 | 46.94 | -0.40% | 9,728,430 |
| Sep 19, 2024 | 47.69 | 47.80 | 46.87 | 47.13 | 47.13 | 0.45% | 6,676,792 |
| Sep 18, 2024 | 46.81 | 47.97 | 46.45 | 46.92 | 46.92 | 0.51% | 7,584,019 |
| Sep 17, 2024 | 45.96 | 47.43 | 45.81 | 46.68 | 46.68 | 3.00% | 8,579,559 |
| Sep 16, 2024 | 45.06 | 45.90 | 45.06 | 45.32 | 45.32 | 0.31% | 7,171,371 |
| Sep 13, 2024 | 44.92 | 45.67 | 44.85 | 45.18 | 45.18 | 2.06% | 9,391,421 |
| Sep 12, 2024 | 46.28 | 46.55 | 42.86 | 44.27 | 44.27 | -0.02% | 13,658,281 |
| Sep 11, 2024 | 43.51 | 44.34 | 43.03 | 44.28 | 44.28 | 2.03% | 6,984,884 |
| Sep 10, 2024 | 43.92 | 44.00 | 42.79 | 43.40 | 43.40 | -0.64% | 7,184,769 |
| Sep 9, 2024 | 42.56 | 44.07 | 42.56 | 43.68 | 43.68 | 3.93% | 12,175,989 |
| Sep 6, 2024 | 42.14 | 43.04 | 41.48 | 42.03 | 42.03 | -0.33% | 8,498,150 |
| Sep 5, 2024 | 42.82 | 43.89 | 42.07 | 42.17 | 42.17 | -0.47% | 18,941,429 |
| Sep 4, 2024 | 42.28 | 42.87 | 42.16 | 42.37 | 42.37 | - | 6,224,541 |
| Sep 3, 2024 | 42.10 | 42.74 | 42.05 | 42.37 | 42.37 | -0.28% | 7,690,238 |
| Aug 30, 2024 | 41.91 | 42.61 | 41.81 | 42.49 | 42.49 | 2.24% | 8,651,954 |
| Aug 29, 2024 | 40.65 | 41.88 | 40.64 | 41.56 | 41.56 | 2.79% | 8,824,233 |
| Aug 28, 2024 | 40.78 | 40.94 | 40.14 | 40.43 | 40.43 | -0.93% | 7,586,932 |
| Aug 27, 2024 | 41.06 | 41.13 | 40.49 | 40.81 | 40.81 | -0.41% | 5,348,181 |
| Aug 26, 2024 | 41.62 | 41.95 | 40.81 | 40.98 | 40.98 | -0.97% | 6,110,877 |
| Aug 23, 2024 | 40.44 | 41.44 | 40.09 | 41.38 | 41.38 | 3.09% | 6,033,520 |
| Aug 22, 2024 | 40.25 | 40.74 | 40.07 | 40.14 | 40.14 | -0.10% | 4,620,949 |
| Aug 21, 2024 | 40.33 | 40.44 | 39.91 | 40.18 | 40.18 | 0.15% | 6,508,213 |
| Aug 20, 2024 | 40.50 | 40.55 | 40.06 | 40.12 | 40.12 | -0.86% | 4,108,375 |
| Aug 19, 2024 | 40.23 | 40.60 | 40.01 | 40.47 | 40.47 | 0.80% | 5,246,922 |
| Aug 16, 2024 | 40.10 | 40.28 | 39.79 | 40.15 | 40.15 | -0.07% | 4,633,837 |
| Aug 15, 2024 | 39.33 | 40.58 | 39.27 | 40.18 | 40.18 | 3.85% | 9,742,586 |
| Aug 14, 2024 | 39.74 | 39.87 | 38.65 | 38.69 | 38.69 | -2.05% | 5,936,306 |
| Aug 13, 2024 | 39.33 | 39.70 | 39.10 | 39.50 | 39.50 | 1.13% | 7,616,383 |
| Aug 12, 2024 | 39.00 | 39.21 | 38.81 | 39.06 | 39.06 | -0.61% | 10,284,031 |
| Aug 9, 2024 | 39.52 | 39.75 | 38.86 | 39.30 | 39.30 | -0.78% | 8,279,523 |
| Aug 8, 2024 | 37.80 | 39.71 | 37.76 | 39.61 | 39.61 | 6.14% | 9,297,329 |
| Aug 7, 2024 | 38.74 | 38.83 | 37.29 | 37.32 | 37.32 | -2.35% | 10,595,653 |
| Aug 6, 2024 | 38.23 | 38.91 | 37.63 | 38.22 | 38.22 | 0.76% | 7,541,401 |
| Aug 5, 2024 | 37.51 | 38.73 | 37.30 | 37.93 | 37.93 | -4.77% | 19,882,835 |
| Aug 2, 2024 | 40.66 | 40.69 | 39.59 | 39.83 | 39.83 | -4.02% | 9,378,288 |
| Aug 1, 2024 | 43.32 | 43.38 | 40.97 | 41.50 | 41.50 | -3.53% | 9,729,475 |
| Jul 31, 2024 | 43.25 | 43.94 | 42.86 | 43.02 | 43.02 | -0.49% | 7,718,225 |
| Jul 30, 2024 | 43.40 | 44.09 | 43.09 | 43.23 | 43.23 | 0.12% | 6,087,686 |
| Jul 29, 2024 | 44.13 | 44.18 | 43.17 | 43.18 | 43.03 | -2.15% | 7,832,292 |
| Jul 26, 2024 | 43.97 | 44.28 | 43.36 | 44.13 | 43.98 | 1.52% | 8,721,440 |
| Jul 25, 2024 | 42.74 | 44.00 | 42.51 | 43.47 | 43.32 | 1.23% | 9,293,103 |
| Jul 24, 2024 | 43.48 | 43.90 | 42.81 | 42.94 | 42.79 | -1.54% | 7,120,133 |
| Jul 23, 2024 | 43.84 | 44.04 | 43.24 | 43.61 | 43.46 | -0.50% | 10,772,607 |
| Jul 22, 2024 | 44.65 | 44.92 | 43.55 | 43.83 | 43.68 | -3.54% | 14,485,981 |
| Jul 19, 2024 | 44.74 | 45.86 | 44.05 | 45.44 | 45.28 | 1.16% | 8,789,811 |
| Jul 18, 2024 | 45.75 | 46.80 | 44.59 | 44.92 | 44.77 | -1.84% | 10,441,489 |
| Jul 17, 2024 | 45.33 | 46.03 | 45.30 | 45.76 | 45.60 | -0.56% | 7,160,461 |
| Jul 16, 2024 | 43.24 | 46.05 | 43.16 | 46.02 | 45.86 | 7.02% | 15,553,976 |
| Jul 15, 2024 | 43.61 | 43.62 | 42.72 | 43.00 | 42.85 | -1.42% | 12,563,756 |
| Jul 12, 2024 | 44.46 | 44.88 | 43.55 | 43.62 | 43.47 | -3.05% | 16,716,987 |
| Jul 11, 2024 | 43.01 | 45.03 | 42.17 | 44.99 | 44.83 | -3.99% | 33,857,171 |
| Jul 10, 2024 | 47.13 | 47.29 | 46.48 | 46.86 | 46.70 | -0.06% | 11,416,111 |
| Jul 9, 2024 | 46.37 | 47.61 | 46.26 | 46.89 | 46.73 | 1.17% | 9,376,077 |
| Jul 8, 2024 | 46.82 | 47.30 | 46.28 | 46.35 | 46.19 | 0.72% | 7,403,961 |
| Jul 5, 2024 | 47.15 | 47.15 | 45.96 | 46.02 | 45.86 | -2.89% | 9,605,457 |
| Jul 3, 2024 | 47.15 | 47.47 | 46.92 | 47.39 | 47.23 | 1.46% | 3,543,205 |
| Jul 2, 2024 | 47.00 | 47.29 | 46.52 | 46.71 | 46.55 | -0.45% | 6,361,903 |
| Jul 1, 2024 | 47.81 | 47.90 | 46.74 | 46.92 | 46.76 | -1.10% | 9,064,621 |
| Jun 28, 2024 | 48.42 | 48.50 | 47.03 | 47.44 | 47.28 | -2.39% | 11,892,869 |
| Jun 27, 2024 | 48.15 | 48.64 | 47.87 | 48.60 | 48.43 | 0.87% | 6,504,929 |
| Jun 26, 2024 | 47.90 | 48.47 | 47.15 | 48.18 | 48.01 | -1.29% | 10,964,248 |
| Jun 25, 2024 | 49.55 | 49.85 | 48.68 | 48.81 | 48.64 | -1.19% | 7,951,414 |
| Jun 24, 2024 | 49.42 | 50.37 | 49.34 | 49.40 | 49.23 | 0.04% | 6,695,407 |
| Jun 21, 2024 | 49.56 | 49.60 | 48.72 | 49.38 | 49.21 | -0.46% | 9,399,774 |
| Jun 20, 2024 | 49.36 | 49.75 | 49.28 | 49.61 | 49.44 | 0.06% | 5,303,132 |
| Jun 18, 2024 | 49.58 | 49.92 | 49.18 | 49.58 | 49.41 | -0.26% | 5,026,554 |
| Jun 17, 2024 | 48.61 | 49.78 | 48.50 | 49.71 | 49.54 | 2.03% | 5,288,540 |
| Jun 14, 2024 | 49.52 | 49.63 | 47.42 | 48.72 | 48.55 | -2.89% | 12,323,458 |
| Jun 13, 2024 | 50.41 | 50.50 | 49.35 | 50.17 | 50.00 | -0.89% | 5,250,358 |
| Jun 12, 2024 | 49.95 | 51.19 | 49.80 | 50.62 | 50.45 | 2.70% | 6,810,017 |
| Jun 11, 2024 | 50.13 | 50.19 | 49.05 | 49.29 | 49.12 | -2.40% | 7,120,828 |
| Jun 10, 2024 | 50.30 | 50.87 | 50.01 | 50.50 | 50.33 | 0.12% | 3,734,734 |
| Jun 7, 2024 | 50.00 | 50.71 | 49.99 | 50.44 | 50.27 | 0.02% | 4,743,544 |
| Jun 6, 2024 | 51.00 | 51.66 | 50.30 | 50.43 | 50.26 | -0.77% | 5,228,675 |
| Jun 5, 2024 | 50.00 | 51.70 | 49.80 | 50.82 | 50.64 | 1.93% | 10,234,148 |
| Jun 4, 2024 | 50.60 | 51.39 | 49.30 | 49.86 | 49.69 | -1.83% | 7,232,245 |
| Jun 3, 2024 | 51.45 | 51.64 | 50.46 | 50.79 | 50.61 | -0.45% | 5,403,347 |
| May 31, 2024 | 50.40 | 51.08 | 50.22 | 51.02 | 50.84 | 1.82% | 7,780,872 |
| May 30, 2024 | 50.00 | 50.15 | 49.39 | 50.11 | 49.94 | 0.42% | 4,911,318 |
| May 29, 2024 | 48.93 | 50.00 | 48.28 | 49.90 | 49.73 | -0.76% | 10,796,135 |
| May 28, 2024 | 51.71 | 51.76 | 50.20 | 50.28 | 50.11 | -3.01% | 6,060,764 |
| May 24, 2024 | 51.45 | 51.88 | 51.11 | 51.84 | 51.66 | 1.25% | 5,197,673 |
| May 23, 2024 | 51.65 | 51.72 | 50.52 | 51.20 | 51.02 | -0.74% | 6,112,488 |
| May 22, 2024 | 52.21 | 52.40 | 51.14 | 51.58 | 51.40 | -1.24% | 6,309,943 |
| May 21, 2024 | 52.71 | 52.88 | 52.02 | 52.23 | 52.05 | -1.43% | 6,094,888 |
| May 20, 2024 | 52.57 | 53.24 | 52.55 | 52.99 | 52.81 | 0.55% | 4,470,523 |
| May 17, 2024 | 52.53 | 53.21 | 52.43 | 52.70 | 52.52 | 0.36% | 4,535,283 |
| May 16, 2024 | 53.33 | 53.48 | 52.47 | 52.51 | 52.33 | -1.41% | 4,801,098 |
| May 15, 2024 | 53.32 | 53.53 | 53.00 | 53.26 | 53.08 | 0.38% | 5,655,324 |
| May 14, 2024 | 53.43 | 53.51 | 52.94 | 53.06 | 52.88 | 0.13% | 5,549,624 |
| May 13, 2024 | 52.96 | 53.86 | 52.80 | 52.99 | 52.81 | 0.74% | 7,137,368 |
| May 10, 2024 | 52.95 | 53.15 | 52.16 | 52.60 | 52.32 | -0.28% | 6,118,938 |
| May 9, 2024 | 52.13 | 52.90 | 52.02 | 52.75 | 52.47 | 0.90% | 4,601,740 |
| May 8, 2024 | 52.16 | 52.75 | 51.96 | 52.28 | 52.00 | 0.15% | 5,125,450 |
| May 7, 2024 | 52.14 | 52.53 | 52.01 | 52.20 | 51.92 | -1.38% | 6,583,942 |
| May 6, 2024 | 51.96 | 53.00 | 51.68 | 52.93 | 52.65 | 2.68% | 8,541,185 |