Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DAL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 12 2024 | 43.62 | -1.37 | -3.05% | 44.46 | 44.88 | 43.55 | 16,702,422 |
| Jul 11 2024 | 44.99 | -1.87 | -3.99% | 42.75 | 45.00 | 42.435 | 31,610,293 |
| Jul 10 2024 | 46.86 | -0.03 | -0.06% | 47.13 | 47.29 | 46.48 | 11,358,970 |
| Jul 09 2024 | 46.89 | 0.54 | 1.17% | 46.37 | 47.605 | 46.26 | 9,370,145 |
| Jul 08 2024 | 46.35 | 0.33 | 0.72% | 46.82 | 47.30 | 46.28 | 7,398,306 |
| Jul 05 2024 | 46.02 | -1.37 | -2.89% | 47.15 | 47.15 | 45.96 | 9,594,594 |
| Jul 03 2024 | 47.39 | 0.68 | 1.46% | 47.15 | 47.465 | 46.9149 | 3,543,207 |
| Jul 02 2024 | 46.71 | -0.21 | -0.45% | 47.00 | 47.29 | 46.515 | 6,360,607 |
| Jul 01 2024 | 46.92 | -0.52 | -1.10% | 47.81 | 47.9026 | 46.735 | 9,054,800 |
| Jun 28 2024 | 47.44 | -1.16 | -2.39% | 48.42 | 48.50 | 47.03 | 11,888,891 |
| Jun 27 2024 | 48.60 | 0.42 | 0.87% | 48.15 | 48.64 | 47.87 | 6,502,894 |
| Jun 26 2024 | 48.18 | -0.63 | -1.29% | 48.07 | 48.47 | 47.15 | 11,152,824 |
| Jun 25 2024 | 48.81 | -0.59 | -1.19% | 49.55 | 49.85 | 48.675 | 7,945,177 |
| Jun 24 2024 | 49.40 | 0.02 | 0.04% | 49.42 | 50.37 | 49.34 | 6,695,292 |
| Jun 21 2024 | 49.38 | -0.23 | -0.46% | 49.56 | 49.60 | 48.715 | 9,414,046 |
| Jun 20 2024 | 49.61 | 0.03 | 0.06% | 49.48 | 49.7501 | 49.2804 | 5,299,474 |
| Jun 18 2024 | 49.58 | -0.13 | -0.26% | 49.58 | 49.92 | 49.18 | 5,020,858 |
| Jun 17 2024 | 49.71 | 0.99 | 2.03% | 48.61 | 49.78 | 48.5019 | 5,286,891 |
| Jun 14 2024 | 48.72 | -1.45 | -2.89% | 49.52 | 49.63 | 47.42 | 12,322,510 |
| Jun 13 2024 | 50.17 | -0.45 | -0.89% | 50.41 | 50.50 | 49.35 | 5,249,823 |
| Jun 12 2024 | 50.62 | 1.33 | 2.70% | 49.88 | 51.19 | 49.86 | 6,618,661 |
| Jun 11 2024 | 49.29 | -1.21 | -2.40% | 50.13 | 50.19 | 49.05 | 7,119,353 |
| Jun 10 2024 | 50.50 | 0.06 | 0.12% | 50.11 | 50.87 | 50.01 | 3,714,324 |
| Jun 07 2024 | 50.44 | 0.01 | 0.02% | 50.12 | 50.71 | 50.0102 | 5,634,745 |
| Jun 06 2024 | 50.43 | -0.39 | -0.77% | 50.98 | 51.6609 | 50.30 | 5,228,198 |
| Jun 05 2024 | 50.82 | 0.96 | 1.93% | 50.00 | 51.70 | 49.80 | 10,234,027 |
| Jun 04 2024 | 49.86 | -0.93 | -1.83% | 50.60 | 51.39 | 49.30 | 7,226,357 |
| Jun 03 2024 | 50.79 | -0.23 | -0.45% | 51.45 | 51.64 | 50.4617 | 5,402,914 |
| May 31 2024 | 51.02 | 0.91 | 1.82% | 50.40 | 51.08 | 50.22 | 7,780,249 |
| May 30 2024 | 50.11 | 0.21 | 0.42% | 50.00 | 50.15 | 49.39 | 4,909,750 |
| May 29 2024 | 49.90 | -0.38 | -0.76% | 48.93 | 50.00 | 48.28 | 10,795,241 |
| May 28 2024 | 50.28 | -1.56 | -3.01% | 51.71 | 51.76 | 50.20 | 5,981,279 |
| May 24 2024 | 51.84 | 0.64 | 1.25% | 51.45 | 51.88 | 51.11 | 5,325,992 |
| May 23 2024 | 51.20 | -0.38 | -0.74% | 51.65 | 51.72 | 50.52 | 5,606,964 |
| May 22 2024 | 51.58 | -0.65 | -1.24% | 52.19 | 52.3995 | 51.14 | 6,465,862 |
| May 21 2024 | 52.23 | -0.76 | -1.43% | 52.71 | 52.876 | 52.02 | 6,158,821 |
| May 20 2024 | 52.99 | 0.29 | 0.55% | 52.57 | 53.24 | 52.53 | 4,929,405 |
| May 17 2024 | 52.70 | 0.19 | 0.36% | 52.53 | 53.2079 | 52.43 | 4,532,934 |
| May 16 2024 | 52.51 | -0.75 | -1.41% | 53.33 | 53.48 | 52.47 | 4,797,641 |
| May 15 2024 | 53.26 | 0.20 | 0.38% | 53.32 | 53.53 | 52.995 | 5,653,814 |
| May 14 2024 | 53.06 | 0.07 | 0.13% | 53.32 | 53.51 | 52.94 | 8,814,372 |
| May 13 2024 | 52.99 | 0.39 | 0.74% | 52.96 | 53.86 | 52.80 | 7,135,307 |
| May 10 2024 | 52.60 | -0.15 | -0.28% | 52.95 | 53.15 | 52.155 | 6,118,848 |
| May 09 2024 | 52.75 | 0.47 | 0.90% | 52.12 | 52.90 | 52.02 | 4,601,314 |
| 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 |
