Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Delta Air Lines, Inc. logo
DAL
Delta Air Lines, Inc.
20:00:02
84.18 $
0.0000 (%0.00)
Previous Close: 82.25
Day Low₺83.665
Day High₺85.0387
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

DAL: Delta Air Lines, Inc. Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 35.1144
CLOSE 34.9764

Low

LOW 17.51

High

HIGH 62.48
DATEOPENHIGHLOWCLOSE
01/02/202058.9359.3958.4559.04
01/03/202057.558.1256.9158.06
01/06/202056.9957.7656.6657.66
01/07/202057.9158.0757.4757.61
01/08/202057.7559.457.7358.85
01/09/202059.2659.4758.5858.96
01/10/202059.2559.4958.6259.24
01/13/202059.0359.759.0359.49
01/14/202062.0462.2560.8661.45
01/15/202061.5461.9461.0361.62
01/16/202062.0662.4861.6361.88
01/17/202062.1362.4861.8762.03
01/21/202061.2561.6158.4360.34
01/22/202060.6360.7259.5659.64
01/23/202059.1960.3858.1960.27
01/24/202060.160.2157.8458.81
01/27/202056.4957.1855.6256.83
01/28/202057.5557.9756.7557.48
01/29/202057.6457.856.5756.65
01/30/202055.6557.1855.6557.1
01/31/202056.757.0855.4355.74
02/03/202056.257.255656.04
02/04/202057.258.457.1557.93
02/05/202058.9759.358.658.89
02/06/202059.860.0358.0258.18
02/07/202057.9658.2557.5257.92
02/10/202057.5458.1257.4357.71
02/11/202058.159.157.9758.66
02/12/202059.2959.9259.1859.47
02/13/202058.7559.2158.3559.13
02/14/202059.2459.4758.5858.9
02/18/202058.8759.4758.4158.72
02/19/202058.4958.5858.0358.51
02/20/202058.258.9958.1258.38
02/21/202057.9658.0256.8757.87
02/24/202054.8355.3853.3454.23
02/25/202054.5454.7150.7550.89
02/26/202051.4451.774949.59
02/27/202046.7250.9845.0348.19
02/28/202046.0247.7945.1446.13
03/02/202046.2247.2544.3347.16
03/03/202049.8149.9746.0446.18
03/04/202047.548.6446.0248.5
03/05/202046.546.5744.4245.01
03/06/202043.4746.9342.8745.89
03/09/202043.0445.0142.4343.52
03/10/202045.5745.8841.4645.47
03/11/20204444.3441.7342.67
03/12/202037.4738.7833.4633.71
03/13/202038.5438.7434.7938.36
03/16/202032.838.0831.2335.81
03/17/202036.2337.1930.631.74
03/18/202029.7929.7919.123.49
03/19/202023.3624.152021.51
03/20/202023.1726.8521.2621.35
03/23/202022.1722.8320.622.22
03/24/202026.2628.9824.5226.89
03/25/202031.4933.2827.431.1
03/26/202032.6135.8930.4231.7
03/27/202030.7231.3229.0229.55
03/30/202028.4929.292628.67
03/31/202029.3530.5328.4228.53
04/01/202026.5926.5923.6923.87
04/02/202023.9224.6522.5122.68
04/03/202023.0323.6521.7522.48
04/06/202022.3123.520.7622.32
04/07/202025.2125.8521.922.25
04/08/202023.0923.6422.5323.23
04/09/202025.425.5323.3524.39
04/13/202024.9825.0622.0823.25
04/14/202023.9925.2923.8324.54
04/15/202024.9125.523.3124.35
04/16/202023.7623.822.6322.78
04/17/202024.1524.6123.5924.27
04/20/202023.4424.1222.9123.64
04/21/202023.0223.7722.823.1
04/22/202023.8823.9421.6322.47
04/23/202022.6522.9622.4122.48
04/24/202022.5322.6821.7522.41
04/27/202022.8323.442222.16
04/28/20202324.922.6524.34
04/29/202025.6927.625.527.32
04/30/202026.727.2325.525.91
05/01/202024.9525.423.7224.12
05/04/202021.1922.7920.522.57
05/05/202023.0223.521.5121.71
05/06/202021.7622.120.7521
05/07/202021.0722.521.0221.68
05/08/202022.3622.9222.0522.72
05/11/202022.122.5121.5522.01
05/12/202022.122.421.0321.03
05/13/202020.9720.9719.0919.41
05/14/202018.819.5417.5119.38
05/15/202018.9719.6518.6219.19
05/18/202020.9121.9420.5521.86
05/19/202022.5722.5721.3221.76
05/20/202022.3423.122.1422.72
05/21/202022.7723.6822.6723.16
05/22/202023.2423.422.2322.69
05/26/202024.4825.8724.2825.65
05/27/202027.6727.8524.7326.32
05/28/202026.2526.3624.9525.66
05/29/202024.6225.6124.3725.21
06/01/202025.3326.7625.0826.17
06/02/202026.6826.9825.9426.41
06/03/202027.0128.626.728.47
06/04/202030.2732.8129.2232.38
06/05/202037.237.2433.4534.16
06/08/202036.6337.0835.3836.97
06/09/202034.534.7332.6534.17
06/10/202032.2432.9929.7631.64
06/11/202026.6529.5726.627.2
06/12/202029.8930.7428.7530.43
06/15/202028.330.972830.46
06/16/202032.6333.0230.6131.3
06/17/202030.8431.1630.0830.72
06/18/202029.8831.1529.630.79
06/19/202031.5131.5229.0229.51
06/22/202029.0329.8428.5629.31
06/23/202029.5329.6528.7329.64
06/24/202028.7528.9926.9327.34
06/25/202026.5228.1626.2728.01
06/26/202028.0228.126.2426.91
06/29/202027.228.8226.5828.61
06/30/202028.3528.6627.628.05
07/01/202029.0229.8527.4927.7
07/02/202028.5428.7327.627.72
07/06/202028.2428.6327.2828.44
07/07/202027.8627.9526.8627.01
07/08/202026.6527.2826.227.01
07/09/202026.7926.9225.2225.65
07/10/202025.327.2625.1527.09
07/13/202027.2327.6226.3126.82
07/14/202025.6426.7525.4626.11
07/15/202027.528.8826.9228.6
07/16/202027.5627.9527.0427.26
07/17/202027.3327.7326.9427.05
07/20/20202727.4226.0326.22
07/21/202026.526.9526.3526.43
07/22/202026.2326.8226.1126.25
07/23/20202627.725.7826.78
07/24/202026.4826.6425.8825.96
07/27/202025.9526.1625.3725.5
07/28/202025.3526.325.3425.94
07/29/202026.0226.1925.3825.72
07/30/202025.2525.3824.8224.94
07/31/202024.825.0124.4324.97
08/03/202024.8525.4824.3825.2
08/04/202025.4526.2225.3125.67
08/05/202026.2227.0425.7526.47
08/06/202026.927.326.1327.08
08/07/202026.727.226.4727.18
08/10/202027.4629.4127.3829.34
08/11/202030.7930.8229.4329.64
08/12/202030.0430.2828.3629.09
08/13/202028.629.5828.4928.7
08/14/202028.329.1928.1528.95
08/17/202029.0429.0427.7628.02
08/18/20202828.2827.3727.63
08/19/202027.7529.1227.5627.67
08/20/202027.5227.7927.0227.62
08/21/202027.5627.8627.1727.27
08/24/202027.6629.827.5429.8
08/25/20203030.2829.3330.1
08/26/202030.0130.2229.6229.95
08/27/202030.8132.2130.6230.82
08/28/202031.2531.9930.7331.99
08/31/202031.8132.0130.830.85
09/01/202030.0231.6129.7530.71
09/02/202030.431.330.1431.14
09/03/202031.6332.5330.4731.22
09/04/202031.7932.3730.6131.77
09/08/202031.433.131.3432.54
09/09/202032.1732.4431.3231.76
09/10/202032.1832.7131.6731.79
09/11/202031.8132.1331.3431.7
09/14/202032.2932.932.0132.82
09/15/202033.234.4833.133.51
09/16/202033.834.9933.1934.57
09/17/202033.9735.0733.6433.96
09/18/202033.2234.0232.5832.84
09/21/202031.1631.229.4229.82
09/22/202029.8130.5429.7230.22
09/23/202030.4431.0329.4929.56
09/24/202029.1229.5127.9229.01
09/25/202028.8229.7928.7829.78
09/28/202030.631.9630.1431.34
09/29/202031.131.1130.330.61
09/30/202030.9931.8530.4830.58
10/01/202030.9931.3630.5831.1
10/02/202029.7532.329.6131.75
10/05/202032.3532.4331.5232
10/06/202032.6332.7230.9131.06
10/07/202032.2232.3631.6432.15
10/08/202032.693331.9232.68
10/09/202032.7133.2732.2932.81
10/12/202032.6832.8132.332.64
10/13/202031.932.3931.4831.77
10/14/202031.7732.3231.6531.76
10/15/202031.3831.4630.6931.34
10/16/202031.431.7631.2431.47
10/19/202031.732.2731.3131.5
10/20/202031.9732.4131.5931.98
10/21/202031.8931.9431.3731.5
10/22/202031.8733.8131.7233.72
10/23/202033.5234.0432.934
10/26/202033.533.531.5331.93
10/27/202031.7532.0630.6930.71
10/28/202029.7630.1528.7429.65
10/29/202029.4630.9129.3430.76
10/30/202030.5230.9929.9930.64
11/02/202030.6230.6329.6730.22
11/03/202030.9431.3630.6430.9
11/04/202030.9131.3130.1130.43
11/05/202030.8532.2630.831.98
11/06/202031.6731.8431.0331.42
11/09/202037.438.6934.6836.77
11/10/202036.137.1735.6937.04
11/11/202036.6436.7934.7335.02
11/12/202034.0935.5534.0234.38
11/13/202034.9536.6734.8536.46
11/16/202038.4338.6537.2438
11/17/202037.438.0536.6637.6
11/18/202038.0939.337.8937.91
11/19/202037.5938.1337.4837.91
11/20/202037.9938.0936.9737.13
11/23/202037.838.8537.4338.79
11/24/202040.0541.2939.4141.26
11/25/202040.841.4940.0541.29
11/27/202041.7942.1940.7841.06
11/30/202040.5341.0539.3540.25
12/01/202040.7941.0639.9239.96
12/02/202039.8141.2839.0641.07
12/03/202041.743.7641.5642.95
12/04/202043.243.4942.0742.36
12/07/202042.442.8341.7442.35
12/08/202041.9542.8841.7742.41
12/09/202043.0543.4841.3342.11
12/10/202041.1642.7541.0742.62
12/11/202042.0142.4341.1441.74
12/14/202042.2542.3840.6740.69
12/15/202041.241.9340.1641.85
12/16/202041.7541.8140.6641.08
12/17/202041.341.4240.6141.11
12/18/202040.8841.0340.2840.68
12/21/202039.5640.3539.1640.14
12/22/202040.4340.4938.8438.94
12/23/202039.340.4739.1840.24
12/24/202040.4240.4439.639.73
12/28/202040.2740.7840.0140.15
12/29/202040.8440.8439.940.03
12/30/20204040.9139.8940.56
12/31/202040.340.7439.7640.21