Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DAL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 52.28 | 0.08 | 0.15% | 52.19 | 52.75 | 51.96 | 5,124,559 |
| May 07 2024 | 52.20 | -0.73 | -1.38% | 52.14 | 52.525 | 52.01 | 6,583,119 |
| May 06 2024 | 52.93 | 1.38 | 2.68% | 51.97 | 53.00 | 51.68 | 8,539,885 |
| May 03 2024 | 51.55 | 0.52 | 1.02% | 51.36 | 51.65 | 50.82 | 9,163,873 |
| May 02 2024 | 51.03 | 1.01 | 2.02% | 50.52 | 51.185 | 50.24 | 8,191,318 |
| May 01 2024 | 50.02 | -0.05 | -0.10% | 50.04 | 50.50 | 49.28 | 10,369,704 |
| Apr 30 2024 | 50.07 | -0.38 | -0.75% | 49.84 | 50.73 | 49.77 | 10,991,907 |
| Apr 29 2024 | 50.45 | 0.53 | 1.06% | 49.83 | 50.74 | 49.75 | 9,926,619 |
| Apr 26 2024 | 49.92 | 0.04 | 0.08% | 49.76 | 50.24 | 49.18 | 9,981,380 |
| Apr 25 2024 | 49.88 | 1.94 | 4.05% | 47.015 | 49.935 | 46.94 | 12,628,041 |
| Apr 24 2024 | 47.94 | -1.29 | -2.62% | 49.15 | 49.27 | 47.74 | 10,324,247 |
| Apr 23 2024 | 49.23 | 0.21 | 0.43% | 48.57 | 49.62 | 48.20 | 10,666,435 |
| Apr 22 2024 | 49.02 | 1.45 | 3.05% | 47.80 | 49.18 | 47.80 | 10,433,793 |
| Apr 19 2024 | 47.57 | -0.28 | -0.59% | 47.80 | 48.745 | 47.50 | 9,270,915 |
| Apr 18 2024 | 47.85 | -0.03 | -0.06% | 48.01 | 49.21 | 47.8139 | 12,252,104 |
| Apr 17 2024 | 47.88 | 1.33 | 2.86% | 47.74 | 48.19 | 47.15 | 13,838,114 |
| Apr 16 2024 | 46.55 | -0.10 | -0.21% | 46.36 | 46.77 | 45.64 | 10,739,179 |
| Apr 15 2024 | 46.65 | -0.21 | -0.45% | 47.24 | 47.82 | 46.29 | 12,118,170 |
| Apr 12 2024 | 46.86 | -0.77 | -1.62% | 46.79 | 46.945 | 46.09 | 16,607,863 |
| Apr 11 2024 | 47.63 | 1.39 | 3.01% | 46.89 | 47.88 | 46.5803 | 14,068,987 |
| Apr 10 2024 | 46.24 | -1.08 | -2.28% | 47.87 | 49.24 | 45.72 | 32,521,310 |
| Apr 09 2024 | 47.32 | 0.31 | 0.66% | 47.15 | 47.49 | 46.425 | 13,336,799 |
| Apr 08 2024 | 47.01 | 0.95 | 2.06% | 46.32 | 47.39 | 46.30 | 9,964,583 |
| Apr 05 2024 | 46.06 | 0.18 | 0.39% | 45.97 | 46.46 | 45.45 | 7,480,760 |
| Apr 04 2024 | 45.88 | -0.69 | -1.48% | 47.21 | 48.065 | 45.66 | 10,624,095 |
| Apr 03 2024 | 46.57 | -0.33 | -0.70% | 46.79 | 47.465 | 46.50 | 11,199,270 |
| Apr 02 2024 | 46.90 | -1.32 | -2.74% | 47.05 | 47.385 | 46.40 | 8,938,753 |
| Apr 01 2024 | 48.22 | 0.35 | 0.73% | 48.49 | 49.195 | 48.205 | 13,750,244 |
| Mar 28 2024 | 47.87 | 0.56 | 1.18% | 47.30 | 48.055 | 47.25 | 13,598,260 |
| Mar 27 2024 | 47.31 | 1.38 | 3.00% | 46.21 | 47.4997 | 46.05 | 10,199,605 |
| Mar 26 2024 | 45.93 | 0.51 | 1.12% | 45.58 | 46.12 | 45.44 | 7,465,243 |
| Mar 25 2024 | 45.42 | -0.17 | -0.37% | 45.48 | 45.585 | 44.565 | 8,822,304 |
| Mar 22 2024 | 45.59 | -0.41 | -0.89% | 46.00 | 46.15 | 45.58 | 6,745,818 |
| Mar 21 2024 | 46.00 | 0.62 | 1.37% | 45.51 | 46.05 | 45.21 | 9,862,572 |
| Mar 20 2024 | 45.38 | 1.64 | 3.75% | 43.96 | 45.4499 | 43.62 | 9,611,946 |
| Mar 19 2024 | 43.74 | 0.30 | 0.69% | 43.37 | 43.79 | 43.215 | 5,354,602 |
| Mar 18 2024 | 43.44 | 0.32 | 0.74% | 43.33 | 43.65 | 42.62 | 8,312,527 |
| Mar 15 2024 | 43.12 | 0.06 | 0.14% | 42.98 | 43.425 | 42.96 | 7,816,052 |
| Mar 14 2024 | 43.06 | -0.85 | -1.94% | 43.81 | 43.91 | 42.765 | 9,647,123 |
| Mar 13 2024 | 43.91 | 1.15 | 2.69% | 42.67 | 44.47 | 42.63 | 12,385,705 |
| Mar 12 2024 | 42.76 | 0.08 | 0.19% | 42.24 | 42.76 | 41.61 | 15,141,085 |
| Mar 11 2024 | 42.68 | 0.44 | 1.04% | 42.06 | 42.70 | 41.95 | 8,030,230 |
| Mar 08 2024 | 42.24 | -0.54 | -1.26% | 42.83 | 43.27 | 42.09 | 8,221,280 |
| Mar 07 2024 | 42.78 | 0.76 | 1.81% | 42.18 | 43.235 | 42.14 | 9,518,327 |
| Mar 06 2024 | 42.02 | 0.22 | 0.53% | 41.98 | 42.26 | 41.73 | 6,435,074 |
| Mar 05 2024 | 41.80 | 0.23 | 0.55% | 41.25 | 41.87 | 41.17 | 7,122,915 |
| Mar 04 2024 | 41.57 | -0.59 | -1.40% | 41.89 | 42.455 | 41.21 | 8,204,655 |
| Mar 01 2024 | 42.16 | -0.11 | -0.26% | 42.20 | 42.3262 | 41.53 | 5,331,471 |
| Feb 29 2024 | 42.27 | 0.26 | 0.62% | 42.17 | 42.695 | 41.99 | 10,537,921 |
| Feb 28 2024 | 42.01 | 0.03 | 0.07% | 41.52 | 42.12 | 41.50 | 7,369,764 |
| Feb 27 2024 | 41.98 | 0.19 | 0.45% | 42.07 | 42.255 | 41.76 | 7,118,110 |
| Feb 26 2024 | 41.79 | 0.07 | 0.17% | 41.75 | 42.19 | 41.63 | 7,781,900 |
| Feb 23 2024 | 41.72 | -0.40 | -0.95% | 41.97 | 42.01 | 41.44 | 9,094,373 |
| Feb 22 2024 | 42.12 | 1.36 | 3.34% | 40.94 | 42.39 | 40.94 | 12,387,515 |
| Feb 21 2024 | 40.76 | 0.16 | 0.39% | 40.47 | 40.975 | 40.12 | 5,904,089 |
| Feb 20 2024 | 40.60 | 0.48 | 1.20% | 39.97 | 40.89 | 39.84 | 8,189,574 |
| Feb 16 2024 | 40.12 | -0.88 | -2.15% | 40.58 | 40.6268 | 39.98 | 7,671,246 |
| Feb 15 2024 | 41.00 | 0.16 | 0.39% | 41.19 | 41.42 | 40.80 | 7,284,955 |
| Feb 14 2024 | 40.84 | 0.83 | 2.07% | 40.38 | 41.13 | 39.95 | 8,960,370 |
| Feb 13 2024 | 40.01 | -0.57 | -1.40% | 40.04 | 40.09 | 39.36 | 8,472,242 |
| Feb 12 2024 | 40.58 | 0.07 | 0.17% | 40.32 | 40.94 | 40.28 | 6,676,870 |
| Feb 09 2024 | 40.51 | 0.16 | 0.40% | 40.52 | 40.8702 | 39.96 | 7,766,197 |
