Quantcast

Historical Stock Prices

DAL 
$60.91
*  
1.75
2.79%
Get DAL Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading DAL now
Exchange:NYSE
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/19/2019 62.86 63.09 60.86 60.91 7,903,124
07/18/2019 61.77 62.66 61.64 62.66 4,482,528
07/17/2019 63.23 63.272 62.19 62.25 7,532,027
07/16/2019 61.88 63.255 61.72 63.16 10,319,700
07/15/2019 61.57 62.41 61.31 61.7 5,889,350
07/12/2019 60.23 62.24 60.02 61.65 10,045,660
07/11/2019 60.25 60.79 59.47 60.16 12,695,630
07/10/2019 59.34 59.67 58.76 59.47 7,781,257
07/09/2019 59.57 59.99 58.561 58.96 7,870,188
07/08/2019 58.9 59.67 58.84 59.37 7,800,583
07/05/2019 59.15 59.39 57.85 58.7 5,896,922
07/03/2019 59 59.62 58.89 59.15 3,303,860
07/02/2019 58.6 59.22 58.09 58.54 6,838,308
07/01/2019 57.3 57.9 57.25 57.79 5,020,562
06/28/2019 56.89 57.42 56.7 56.75 8,034,898
06/27/2019 56.75 57.42 56.5001 56.82 4,375,403
06/26/2019 56.07 56.81 55.84 56.38 4,437,735
06/25/2019 56.05 56.7221 55.86 55.92 3,579,823
06/24/2019 56.1 56.23 55.67 56.07 2,896,010
06/21/2019 56 56.86 55.555 55.99 8,573,677
06/20/2019 56.85 56.88 55.3274 55.97 5,055,778
06/19/2019 56.28 56.56 55.95 56.36 3,196,821
06/18/2019 55.95 56.52 55.46 56.03 3,642,521
06/17/2019 55.78 55.935 55.26 55.67 4,057,425
06/14/2019 56.57 56.63 55.78 55.99 4,382,468
06/13/2019 55.69 57.24 55.67 56.52 6,300,572
06/12/2019 55.05 55.48 54.9 55.45 3,856,327
06/11/2019 55.02 55.31 54.48 54.88 2,833,733
06/10/2019 55.5 55.895 54.65 54.73 3,312,865
06/07/2019 54.92 55.845 54.92 55.07 4,234,804
06/06/2019 55.06 55.2214 54.36 54.69 6,192,026
06/05/2019 54.85 55.23 54.2378 54.94 6,379,259
06/04/2019 52.85 54.365 52.82 54.31 7,619,264
06/03/2019 51.48 52.7 51.41 52.1 7,244,631
05/31/2019 52.47 52.8 51.3094 51.5 5,615,106
05/30/2019 53.38 53.8 52.87 53.03 3,775,210
05/29/2019 53.75 53.75 52.81 53.21 3,929,675
05/28/2019 54.14 54.63 53.87 53.88 3,454,118
05/24/2019 54.42 54.62 53.71 54.12 2,503,194
05/23/2019 53.65 54.75 53.24 54 5,279,103
05/22/2019 54.49 54.84 53.89 54.06 3,616,690
05/21/2019 54.68 55.03 54.59 54.83 2,816,770
05/20/2019 54 54.67 53.75 54.28 3,722,756
05/17/2019 54.76 55.54 54.49 54.89 3,969,850
05/16/2019 55.14 55.96 55.14 55.38 2,731,370
05/15/2019 54.58 55.365 54.09 55.05 2,999,135
05/14/2019 54.9 55.63 54.745 55.25 2,463,425
05/13/2019 55.44 55.52 54.07 54.8 5,223,811
05/10/2019 56.25 56.865 55.06 56.62 3,737,816
05/09/2019 56.14 56.73 55.69 56.59 5,003,568
05/08/2019 56.77 57.08 56.18 56.45 3,641,444
05/07/2019 57.25 57.5 56.33 57.17 4,784,825
05/06/2019 56.98 57.965 56.74 57.73 4,105,758
05/03/2019 57.73 58.135 57.52 57.8 4,673,027
05/02/2019 57.32 58.08 57.25 57.66 3,426,141
05/01/2019 58.2 58.51 57.105 57.18 5,629,966
04/30/2019 57.82 58.57 57.755 58.29 4,030,268
04/29/2019 57.24 57.9 57.0501 57.73 3,215,041
04/26/2019 56.56 57.47 56.48 57.11 3,711,792
04/25/2019 57.84 58.48 56.38 56.71 5,556,352
04/24/2019 58.24 58.53 57.8 57.85 3,273,398
04/23/2019 57.66 58.41 57.66 58.24 4,590,977
04/22/2019 57.79 57.97 57.28 57.75 4,043,379
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for DAL

Research Brokers before you trade

Want to trade FX?



Smart Portfolio