Skip to main content

Delta Air Lines (NY: DAL )

47.80 +0.48 (+1.03%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 32.93 33.08 32.45 33.08 13,670,204 +0.17(+0.52%)
Jun 29, 2016 32.15 33.03 31.71 32.91 16,583,238 +1.43(+4.53%)
Jun 28, 2016 31.12 31.48 30.51 31.48 21,666,278 +1.19(+3.93%)
Jun 27, 2016 31.64 31.73 29.60 30.29 31,490,826 -1.65(-5.17%)
Jun 24, 2016 32.77 33.67 31.94 31.95 28,731,782 -2.84(-8.17%)
Jun 23, 2016 35.42 35.48 34.26 34.79 12,062,677 -0.22(-0.62%)
Jun 22, 2016 35.02 35.56 34.96 35.01 7,741,495 -0.11(-0.31%)
Jun 21, 2016 35.12 35.42 34.55 35.12 13,212,367 +0.53(+1.52%)
Jun 20, 2016 34.90 35.17 34.51 34.59 10,924,792 +0.07(+0.21%)
Jun 17, 2016 34.45 34.72 34.22 34.52 12,287,297 -0.01(-0.03%)
Jun 16, 2016 34.84 35.02 34.36 34.53 14,411,311 -0.79(-2.24%)
Jun 15, 2016 35.75 36.12 35.26 35.32 12,159,108 -0.20(-0.56%)
Jun 14, 2016 36.70 36.82 35.09 35.52 16,589,324 -1.33(-3.60%)
Jun 13, 2016 37.77 37.87 36.80 36.84 10,953,242 -1.33(-3.50%)
Jun 10, 2016 38.19 38.40 37.60 38.18 7,475,046 -0.33(-0.85%)
Jun 09, 2016 37.91 38.67 37.70 38.50 8,389,036 +0.50(+1.31%)
Jun 08, 2016 38.32 38.55 37.32 38.00 15,265,525 -0.23(-0.59%)
Jun 07, 2016 37.55 38.87 37.23 38.23 12,604,288 +0.74(+1.99%)
Jun 06, 2016 37.72 37.78 37.23 37.49 12,705,749 -0.26(-0.70%)
Jun 03, 2016 38.34 38.50 37.46 37.75 17,573,330 -0.80(-2.07%)
Jun 02, 2016 38.84 39.47 38.50 38.55 11,126,248 -0.96(-2.44%)
Jun 01, 2016 39.47 39.69 39.11 39.51 7,761,306 +0.05(+0.12%)
May 31, 2016 39.27 39.51 38.73 39.47 10,258,054 +0.31(+0.79%)
May 27, 2016 38.89 39.16 39.16 39.16 6,067,096 +0.33(+0.84%)
May 26, 2016 39.47 39.59 38.50 38.83 9,373,216 -0.67(-1.70%)
May 25, 2016 39.66 40.06 39.39 39.50 8,370,232 -0.12(-0.30%)
May 24, 2016 39.14 39.75 39.09 39.62 10,307,413 +0.62(+1.58%)
May 23, 2016 39.05 39.59 38.97 39.00 5,755,127 -0.14(-0.35%)
May 20, 2016 39.43 39.79 39.02 39.14 6,568,342 +0.00(+0.00%)
May 19, 2016 39.29 39.85 38.64 39.14 9,757,747 -0.69(-1.73%)
May 18, 2016 39.46 40.55 39.46 39.83 11,433,867 +0.17(+0.43%)
May 17, 2016 38.86 40.32 38.82 39.66 17,843,150 +0.61(+1.56%)
May 16, 2016 38.64 39.19 38.18 39.05 13,548,003 +1.27(+3.37%)
May 13, 2016 37.00 38.30 37.00 37.78 11,847,613 +0.48(+1.29%)
May 12, 2016 38.54 38.57 36.90 37.29 14,815,781 -1.12(-2.91%)
May 11, 2016 38.77 39.33 38.40 38.41 9,952,547 -0.59(-1.51%)
May 10, 2016 38.59 39.08 38.51 39.00 10,240,471 +0.50(+1.30%)
May 09, 2016 38.24 38.90 38.13 38.50 11,576,184 +0.45(+1.18%)
May 06, 2016 37.66 38.25 37.07 38.05 11,906,319 +0.26(+0.69%)
May 05, 2016 37.65 38.26 37.52 37.79 11,347,188 +0.29(+0.77%)
May 04, 2016 38.35 38.52 37.27 37.50 16,487,971 -1.35(-3.47%)
May 03, 2016 38.85 39.10 37.86 38.85 15,819,789 +0.68(+1.78%)
May 02, 2016 38.12 38.46 37.84 38.17 11,823,067 +0.45(+1.20%)
Apr 29, 2016 38.51 38.66 37.31 37.72 18,403,844 -1.08(-2.78%)
Apr 28, 2016 39.32 39.65 38.70 38.80 11,301,619 -0.75(-1.90%)
Apr 27, 2016 39.60 40.04 39.18 39.55 10,050,670 +0.09(+0.23%)
Apr 26, 2016 39.96 40.30 38.98 39.46 12,754,892 -0.31(-0.77%)
Apr 25, 2016 40.30 40.62 39.64 39.76 9,692,517 -0.62(-1.55%)
Apr 22, 2016 39.31 40.43 39.08 40.39 15,752,553 -0.32(-0.78%)
Apr 21, 2016 41.89 41.92 40.50 40.71 16,932,066 -1.48(-3.50%)
Apr 20, 2016 42.45 43.02 42.16 42.18 9,276,546 -0.24(-0.58%)
Apr 19, 2016 42.26 42.91 42.18 42.42 9,677,054 +0.29(+0.69%)
Apr 18, 2016 43.13 43.13 41.83 42.14 12,886,817 -0.86(-2.00%)
Apr 15, 2016 44.12 44.18 42.68 43.00 13,060,834 -0.90(-2.04%)
Apr 14, 2016 44.31 45.08 43.70 43.89 17,571,318 +0.41(+0.94%)
Apr 13, 2016 42.68 43.57 42.42 43.48 12,011,633 +1.28(+3.02%)
Apr 12, 2016 42.39 42.78 42.11 42.21 9,119,398 +0.07(+0.17%)
Apr 11, 2016 42.42 43.27 42.09 42.14 9,810,649 +0.24(+0.56%)
Apr 08, 2016 41.73 42.20 41.33 41.90 6,457,354 +0.44(+1.07%)
Apr 07, 2016 42.54 42.71 41.10 41.46 11,527,491 -1.27(-2.97%)
Apr 06, 2016 42.74 42.83 42.41 42.72 6,123,351 +0.04(+0.08%)
Apr 05, 2016 42.52 43.28 42.29 42.69 7,188,600 +0.01(+0.02%)
Apr 04, 2016 42.64 43.74 42.33 42.68 8,687,283 +0.13(+0.30%)
Apr 01, 2016 43.00 43.06 42.31 42.55 15,391,963 -1.51(-3.43%)
Mar 31, 2016 44.69 45.02 44.05 44.06 7,236,667 -0.59(-1.32%)
Mar 30, 2016 44.84 45.33 44.62 44.65 6,382,941 +0.18(+0.41%)
Mar 29, 2016 43.54 44.52 43.48 44.47 8,066,252 +0.84(+1.93%)
Mar 28, 2016 43.36 43.91 43.24 43.63 6,503,801 +0.33(+0.75%)
Mar 24, 2016 43.88 43.30 43.30 43.30 10,096,528 -0.97(-2.19%)
Mar 23, 2016 44.89 45.01 43.99 44.27 9,702,891 -0.43(-0.97%)
Mar 22, 2016 44.09 45.02 43.63 44.71 14,751,125 -0.66(-1.46%)
Mar 21, 2016 45.29 45.71 45.20 45.37 8,047,894 +0.06(+0.14%)
Mar 18, 2016 44.05 45.53 43.97 45.30 13,793,295 +1.29(+2.94%)
Mar 17, 2016 43.97 44.15 43.50 44.01 7,267,221 -0.14(-0.31%)
Mar 16, 2016 42.97 44.17 42.88 44.14 7,044,718 +0.91(+2.11%)
Mar 15, 2016 43.28 43.39 42.93 43.23 5,249,813 -0.12(-0.27%)
Mar 14, 2016 43.00 43.66 42.83 43.35 6,402,888 +0.18(+0.42%)
Mar 11, 2016 42.97 43.51 42.80 43.17 7,359,547 +0.62(+1.47%)
Mar 10, 2016 42.54 42.99 41.89 42.54 9,162,654 +0.24(+0.56%)
Mar 09, 2016 41.92 42.49 41.84 42.31 9,334,117 +0.47(+1.13%)
Mar 08, 2016 42.28 42.63 41.65 41.84 15,119,756 -1.96(-4.48%)
Mar 07, 2016 43.66 43.88 43.33 43.80 9,160,634 -0.25(-0.58%)
Mar 04, 2016 44.41 44.44 43.87 44.05 9,408,650 -0.11(-0.25%)
Mar 03, 2016 43.98 44.36 43.76 44.16 9,781,372 +0.22(+0.49%)
Mar 02, 2016 43.54 43.97 43.09 43.95 9,874,597 -0.32(-0.72%)
Mar 01, 2016 44.11 44.58 43.84 44.26 8,838,636 +0.60(+1.37%)
Feb 29, 2016 43.22 44.17 42.90 43.66 8,870,761 +0.34(+0.79%)
Feb 26, 2016 44.67 44.76 43.18 43.32 13,569,669 -1.21(-2.72%)
Feb 25, 2016 44.43 44.76 44.05 44.53 8,313,064 +0.24(+0.53%)
Feb 24, 2016 43.86 44.40 43.26 44.30 10,204,524 -0.01(-0.02%)
Feb 23, 2016 43.87 44.76 43.86 44.31 10,397,469 +0.12(+0.27%)
Feb 22, 2016 42.29 44.27 42.54 44.19 14,082,509 +1.90(+4.49%)
Feb 19, 2016 42.05 42.67 41.85 42.29 11,687,067 +0.24(+0.56%)
Feb 18, 2016 42.00 42.25 41.62 42.05 12,092,669 +0.33(+0.78%)
Feb 17, 2016 40.71 41.88 40.69 41.73 11,421,333 +1.38(+3.41%)
Feb 16, 2016 39.37 40.43 39.00 40.35 8,978,382 +1.44(+3.70%)
Feb 12, 2016 38.92 38.91 38.91 38.91 8,344,025 +0.38(+1.00%)
Feb 11, 2016 38.46 39.27 38.02 38.53 11,104,311 -0.51(-1.32%)
Feb 10, 2016 38.47 39.50 38.32 39.04 12,582,392 +1.16(+3.07%)
Feb 09, 2016 36.41 38.33 36.12 37.88 13,390,593 +1.09(+2.97%)
Feb 08, 2016 37.27 37.54 36.14 36.79 17,123,840 -1.12(-2.95%)
Feb 05, 2016 39.83 40.19 37.60 37.91 15,744,195 -1.83(-4.61%)
Feb 04, 2016 39.50 40.04 39.12 39.74 10,465,950 +0.22(+0.55%)
Feb 03, 2016 39.67 39.84 38.00 39.52 11,136,681 +0.17(+0.44%)
Feb 02, 2016 40.77 41.07 39.09 39.35 9,965,014 -1.44(-3.54%)
Feb 01, 2016 40.36 41.13 39.71 40.79 9,493,876 +0.83(+2.08%)
Jan 29, 2016 38.93 40.01 38.28 39.96 14,208,229 +0.98(+2.52%)
Jan 28, 2016 40.46 40.60 38.37 38.98 15,510,959 -1.37(-3.40%)
Jan 27, 2016 41.83 42.40 40.26 40.35 11,815,366 -1.25(-3.01%)
Jan 26, 2016 41.95 42.32 41.17 41.61 9,626,121 +0.15(+0.37%)
Jan 25, 2016 42.94 42.97 41.37 41.45 9,533,986 -0.74(-1.75%)
Jan 22, 2016 42.49 42.85 41.98 42.19 10,439,469 +0.22(+0.52%)
Jan 21, 2016 42.09 42.52 40.94 41.98 14,204,496 +0.75(+1.82%)
Jan 20, 2016 41.59 42.19 38.38 41.23 24,301,724 -0.24(-0.59%)
Jan 19, 2016 41.33 42.18 40.77 41.47 17,745,698 +1.32(+3.28%)
Jan 15, 2016 39.59 40.15 40.15 40.15 18,185,288 -0.76(-1.85%)
Jan 14, 2016 40.63 41.28 39.72 40.91 12,806,118 +0.36(+0.89%)
Jan 13, 2016 42.86 42.86 40.19 40.55 12,151,052 -1.82(-4.30%)
Jan 12, 2016 42.47 42.84 41.34 42.37 13,480,221 +0.20(+0.47%)
Jan 11, 2016 42.40 42.67 41.12 42.17 13,403,883 +0.12(+0.28%)
Jan 08, 2016 42.84 44.17 41.95 42.06 12,025,171 -0.35(-0.83%)
Jan 07, 2016 43.66 43.92 42.17 42.41 12,523,110 -1.74(-3.94%)
Jan 06, 2016 43.12 44.48 42.98 44.15 11,498,204 +0.32(+0.74%)
Jan 05, 2016 44.49 44.89 42.44 43.82 16,133,110 -0.08(-0.19%)
Jan 04, 2016 44.59 44.59 43.58 43.91 13,656,261 -1.83(-4.00%)
Dec 31, 2015 46.02 45.74 45.74 45.74 6,551,474 -0.43(-0.94%)
Dec 30, 2015 47.13 47.19 46.08 46.17 5,608,030 -0.90(-1.92%)
Dec 29, 2015 46.86 47.29 46.82 47.07 4,763,326 +0.20(+0.42%)
Dec 28, 2015 47.29 47.57 46.31 46.87 5,868,653 -0.28(-0.59%)
Dec 24, 2015 46.66 47.15 47.15 47.15 4,249,359 +0.47(+1.01%)
Dec 23, 2015 46.69 46.80 45.94 46.69 6,476,386 -0.01(-0.02%)
Dec 22, 2015 46.60 46.87 46.16 46.69 7,475,964 +0.26(+0.56%)
Dec 21, 2015 45.53 46.47 45.49 46.43 9,777,203 +1.35(+3.00%)
Dec 18, 2015 46.05 46.87 45.08 45.08 17,459,290 -0.97(-2.10%)
Dec 17, 2015 46.90 47.61 46.04 46.04 11,110,309 -0.98(-2.09%)
Dec 16, 2015 46.38 47.18 45.88 47.03 10,157,075 +0.88(+1.90%)
Dec 15, 2015 45.72 46.39 45.18 46.15 8,955,702 +0.88(+1.93%)
Dec 14, 2015 44.68 45.48 44.01 45.28 11,086,445 +0.81(+1.83%)
Dec 11, 2015 45.45 45.70 44.41 44.47 9,588,415 -1.80(-3.90%)
Dec 10, 2015 44.85 46.84 44.70 46.27 11,181,231 +1.60(+3.58%)
Dec 09, 2015 45.13 45.78 44.34 44.67 9,026,375 -0.69(-1.51%)
Dec 08, 2015 46.32 46.76 45.02 45.36 14,926,305 -1.36(-2.92%)
Dec 07, 2015 45.36 46.76 45.29 46.72 15,318,831 +1.80(+4.02%)
Dec 04, 2015 44.21 44.93 43.91 44.92 14,158,871 +1.41(+3.24%)
Dec 03, 2015 43.69 44.20 43.18 43.51 12,893,914 -0.10(-0.23%)
Dec 02, 2015 44.37 44.51 43.47 43.61 14,195,089 +0.60(+1.38%)
Dec 01, 2015 42.24 43.04 42.03 43.01 7,020,404 +1.09(+2.60%)
Nov 30, 2015 42.60 42.78 41.90 41.92 9,676,579 -0.61(-1.44%)
Nov 27, 2015 42.40 42.86 42.21 42.53 2,878,954 +0.24(+0.58%)
Nov 25, 2015 42.81 42.29 42.29 42.29 8,568,872 -0.33(-0.78%)
Nov 24, 2015 42.73 43.31 42.11 42.62 12,311,381 -1.35(-3.08%)
Nov 23, 2015 44.21 44.38 43.67 43.98 6,937,332 -0.02(-0.04%)
Nov 20, 2015 43.73 44.10 43.70 44.00 7,622,958 +0.23(+0.52%)
Nov 19, 2015 43.49 44.00 43.32 43.77 8,706,403 +0.69(+1.59%)
Nov 18, 2015 43.16 43.30 42.09 43.08 12,138,522 -0.02(-0.04%)
Nov 17, 2015 43.36 44.27 43.06 43.10 11,543,794 -0.14(-0.33%)
Nov 16, 2015 43.18 43.45 42.42 43.25 13,674,980 -0.96(-2.16%)
Nov 13, 2015 44.95 45.19 43.99 44.20 10,204,213 -0.89(-1.98%)
Nov 12, 2015 45.11 45.50 45.02 45.10 10,361,671 +0.00(+0.00%)
Nov 11, 2015 45.56 45.77 45.08 45.10 6,781,521 -0.29(-0.64%)
Nov 10, 2015 45.66 46.02 44.71 45.39 8,143,212 -0.30(-0.65%)
Nov 09, 2015 45.95 45.97 45.32 45.68 6,160,581 -0.51(-1.11%)
Nov 06, 2015 45.59 46.44 45.52 46.20 7,066,520 +0.60(+1.31%)
Nov 05, 2015 45.86 46.15 45.40 45.60 6,356,519 -0.11(-0.24%)
Nov 04, 2015 46.25 46.25 45.54 45.71 8,147,614 -0.18(-0.40%)
Nov 03, 2015 46.48 46.80 45.76 45.90 12,210,110 +0.27(+0.59%)
Nov 02, 2015 45.81 46.14 45.59 45.63 9,498,844 -0.13(-0.28%)
Oct 30, 2015 45.45 46.30 45.26 45.75 7,836,888 +0.31(+0.67%)
Oct 29, 2015 45.03 45.58 44.64 45.45 6,258,520 +0.32(+0.72%)
Oct 28, 2015 46.01 46.01 44.58 45.12 8,258,758 -0.66(-1.43%)
Oct 27, 2015 45.90 46.33 45.35 45.78 8,789,076 -0.41(-0.88%)
Oct 26, 2015 45.80 46.31 45.29 46.18 6,199,277 +0.29(+0.63%)
Oct 23, 2015 46.10 46.49 45.45 45.90 12,733,067 +0.17(+0.37%)
Oct 22, 2015 45.12 45.84 44.42 45.72 10,588,129 +1.23(+2.77%)
Oct 21, 2015 44.82 45.52 44.40 44.49 8,497,982 -0.64(-1.42%)
Oct 20, 2015 45.28 45.69 44.82 45.13 9,718,140 -0.11(-0.24%)
Oct 19, 2015 44.28 45.52 44.28 45.24 12,264,597 +1.03(+2.34%)
Oct 16, 2015 43.86 44.21 43.27 44.20 15,824,232 +0.17(+0.39%)
Oct 15, 2015 44.05 44.38 43.53 44.03 9,360,553 +0.31(+0.70%)
Oct 14, 2015 43.72 44.53 43.13 43.73 16,726,240 +0.77(+1.80%)
Oct 13, 2015 43.29 44.19 42.94 42.95 15,365,226 -0.69(-1.59%)
Oct 12, 2015 42.76 43.65 42.76 43.65 11,830,011 +1.16(+2.73%)
Oct 09, 2015 41.66 42.60 41.54 42.48 11,906,994 +1.12(+2.72%)
Oct 08, 2015 41.22 41.46 40.65 41.36 9,895,377 -0.03(-0.07%)
Oct 07, 2015 40.68 41.40 40.02 41.39 13,065,947 +0.81(+2.00%)
Oct 06, 2015 42.05 42.51 40.50 40.58 10,090,970 -1.68(-3.98%)
Oct 05, 2015 40.69 42.33 40.53 42.26 9,589,044 +1.88(+4.66%)
Oct 02, 2015 40.44 40.44 39.01 40.38 12,133,272 -0.49(-1.19%)
Oct 01, 2015 40.24 40.95 39.72 40.87 8,996,955 +0.49(+1.20%)
Sep 30, 2015 40.24 40.53 39.47 40.38 10,585,184 +0.75(+1.88%)
Sep 29, 2015 40.06 40.43 39.21 39.63 8,343,791 -0.56(-1.39%)
Sep 28, 2015 41.28 41.34 39.92 40.19 8,186,721 -1.24(-3.00%)
Sep 25, 2015 41.86 42.15 41.03 41.43 7,648,399 +0.12(+0.28%)
Sep 24, 2015 41.69 41.74 40.55 41.31 9,858,250 -0.61(-1.46%)
Sep 23, 2015 41.85 42.19 41.33 41.93 5,414,361 +0.12(+0.28%)
Sep 22, 2015 42.21 42.45 41.36 41.81 9,254,516 -0.71(-1.67%)
Sep 21, 2015 42.09 42.90 42.02 42.52 8,523,577 +0.52(+1.24%)
Sep 18, 2015 42.37 42.47 41.89 42.00 13,182,334 -0.74(-1.73%)
Sep 17, 2015 42.57 43.36 42.19 42.74 12,365,659 +0.36(+0.85%)
Sep 16, 2015 42.14 42.66 41.87 42.38 8,782,476 +0.18(+0.43%)
Sep 15, 2015 42.30 42.40 41.67 42.20 9,782,475 +0.00(+0.00%)
Sep 14, 2015 42.27 42.56 41.94 42.20 5,837,208 -0.03(-0.06%)
Sep 11, 2015 41.85 42.34 41.64 42.22 7,812,030 +0.39(+0.93%)
Sep 10, 2015 41.66 42.30 41.50 41.84 9,728,350 +0.43(+1.04%)
Sep 09, 2015 42.24 42.47 41.31 41.41 10,683,314 -0.52(-1.24%)
Sep 08, 2015 41.59 41.98 41.36 41.93 9,087,380 +1.07(+2.62%)
Sep 04, 2015 40.09 40.86 40.86 40.86 9,951,302 +0.31(+0.75%)
Sep 03, 2015 41.45 41.89 40.42 40.55 12,121,973 -0.84(-2.02%)
Sep 02, 2015 40.18 41.40 39.91 41.39 16,920,650 +2.00(+5.07%)
Sep 01, 2015 39.55 40.01 38.97 39.39 12,518,008 -0.01(-0.02%)
Aug 31, 2015 39.57 40.14 39.18 39.40 9,317,785 -0.14(-0.36%)
Aug 28, 2015 39.54 39.87 39.06 39.54 10,230,935 +0.07(+0.18%)
Aug 27, 2015 39.77 39.91 38.49 39.47 14,282,513 +0.14(+0.37%)
Aug 26, 2015 38.35 39.49 37.34 39.33 15,803,064 +2.10(+5.63%)
Aug 25, 2015 39.45 39.45 37.23 37.23 11,629,410 -0.70(-1.85%)
Aug 24, 2015 35.55 39.74 31.20 37.93 16,914,990 -1.30(-3.33%)
Aug 21, 2015 40.95 41.02 39.23 39.24 16,566,978 -1.90(-4.62%)
Aug 20, 2015 41.89 42.37 41.10 41.13 10,539,602 -1.23(-2.91%)
Aug 19, 2015 42.62 42.83 41.94 42.37 10,433,268 -0.25(-0.59%)
Aug 18, 2015 43.27 43.47 42.22 42.62 8,974,305 -0.57(-1.31%)
Aug 17, 2015 42.99 43.42 42.58 43.19 9,041,873 +0.32(+0.76%)
Aug 14, 2015 42.62 43.16 42.55 42.86 6,797,783 +0.16(+0.38%)
Aug 13, 2015 42.20 43.08 41.82 42.70 11,060,526 +0.76(+1.82%)
Aug 12, 2015 42.12 42.12 40.29 41.94 12,716,321 -0.45(-1.06%)
Aug 11, 2015 41.66 42.73 41.51 42.39 10,816,966 +0.70(+1.68%)
Aug 10, 2015 42.05 42.47 41.58 41.68 7,027,206 -0.03(-0.06%)
Aug 07, 2015 41.25 41.83 41.18 41.71 7,584,436 +0.28(+0.67%)
Aug 06, 2015 41.83 42.11 41.18 41.43 7,251,674 -0.23(-0.56%)
Aug 05, 2015 41.72 41.87 41.51 41.67 6,487,930 +0.08(+0.18%)
Aug 04, 2015 41.56 42.26 41.08 41.59 12,549,119 +0.56(+1.36%)
Aug 03, 2015 40.09 41.14 39.99 41.03 13,550,402 +1.25(+3.13%)
Jul 31, 2015 39.62 39.84 39.37 39.79 6,657,471 +0.28(+0.70%)
Jul 30, 2015 39.62 39.81 39.16 39.51 5,904,201 -0.13(-0.34%)
Jul 29, 2015 40.21 40.67 39.35 39.64 11,540,386 -0.66(-1.63%)
Jul 28, 2015 39.42 40.33 39.39 40.30 8,497,495 +0.88(+2.23%)
Jul 27, 2015 39.12 39.64 38.63 39.42 8,136,285 -0.15(-0.39%)
Jul 24, 2015 40.93 40.95 39.27 39.57 9,528,835 -0.95(-2.35%)
Jul 23, 2015 41.54 41.85 40.42 40.52 12,760,405 -0.05(-0.13%)
Jul 22, 2015 39.94 40.76 39.89 40.58 10,024,857 +0.51(+1.28%)
Jul 21, 2015 39.55 40.14 39.55 40.06 6,871,878 +0.50(+1.27%)
Jul 20, 2015 40.47 40.47 39.48 39.56 8,631,966 -0.76(-1.89%)
Jul 17, 2015 40.06 40.47 39.82 40.32 10,726,764 +0.42(+1.06%)
Jul 16, 2015 39.93 40.26 39.65 39.90 14,270,213 +0.43(+1.09%)
Jul 15, 2015 38.22 39.85 38.05 39.47 26,253,992 +0.30(+0.76%)
Jul 14, 2015 38.54 39.44 38.23 39.18 15,207,876 +0.26(+0.67%)
Jul 13, 2015 38.77 39.04 38.58 38.92 11,289,742 +0.82(+2.14%)
Jul 10, 2015 37.19 38.33 37.07 38.10 15,319,578 +1.71(+4.71%)
Jul 09, 2015 36.41 36.87 36.33 36.39 9,519,348 +0.34(+0.95%)
Jul 08, 2015 36.30 36.68 35.90 36.04 9,631,022 -0.91(-2.45%)
Jul 07, 2015 36.49 37.04 35.86 36.95 10,182,067 +0.63(+1.73%)
Jul 06, 2015 35.78 36.59 35.78 36.32 10,823,720 +0.43(+1.20%)
Jul 02, 2015 36.10 35.89 35.89 35.89 12,605,494 -0.24(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.