Skip to main content

Delta Air Lines (NY: DAL )

47.27 +0.59 (+1.26%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 35.56 36.03 34.99 35.00 11,590,875 -0.55(-1.55%)
Jul 28, 2016 34.77 35.71 34.55 35.55 8,142,810 +0.74(+2.13%)
Jul 27, 2016 35.11 35.15 34.77 34.81 9,599,632 -0.44(-1.26%)
Jul 26, 2016 35.20 35.52 34.87 35.25 10,007,122 +0.06(+0.18%)
Jul 25, 2016 35.38 35.46 34.82 35.19 7,928,485 +0.00(+0.00%)
Jul 22, 2016 35.29 35.39 34.71 35.19 10,606,609 +0.40(+1.14%)
Jul 21, 2016 35.32 35.46 34.56 34.79 19,291,712 -1.53(-4.20%)
Jul 20, 2016 36.75 37.23 36.07 36.32 10,565,233 -0.29(-0.79%)
Jul 19, 2016 36.02 36.65 35.67 36.60 10,294,112 +0.39(+1.07%)
Jul 18, 2016 36.28 36.60 36.18 36.22 9,172,783 +0.11(+0.30%)
Jul 15, 2016 36.54 36.61 35.86 36.11 16,821,798 -0.90(-2.44%)
Jul 14, 2016 36.42 37.34 36.27 37.01 20,530,134 +1.28(+3.59%)
Jul 13, 2016 36.58 36.67 35.60 35.73 15,341,546 -0.59(-1.62%)
Jul 12, 2016 35.40 36.50 35.34 36.32 21,622,642 +1.89(+5.48%)
Jul 11, 2016 34.02 34.72 33.96 34.43 13,280,231 +0.68(+2.01%)
Jul 08, 2016 33.33 34.09 32.85 33.75 13,974,564 +0.90(+2.75%)
Jul 07, 2016 32.10 32.95 32.06 32.85 9,716,564 +0.71(+2.22%)
Jul 06, 2016 31.57 32.16 30.78 32.13 16,098,730 -0.04(-0.11%)
Jul 05, 2016 32.51 32.73 31.42 32.17 15,764,081 -1.04(-3.13%)
Jul 01, 2016 32.88 33.21 33.21 33.21 10,417,433 +0.31(+0.93%)
Jun 30, 2016 32.75 32.90 32.27 32.90 13,744,957 +0.17(+0.52%)
Jun 29, 2016 31.97 32.85 31.54 32.73 16,673,921 +1.42(+4.53%)
Jun 28, 2016 30.95 31.31 30.35 31.31 21,784,756 +1.18(+3.93%)
Jun 27, 2016 31.47 31.56 29.44 30.13 31,663,028 -1.64(-5.17%)
Jun 24, 2016 32.59 33.49 31.76 31.77 28,888,896 -2.83(-8.17%)
Jun 23, 2016 35.22 35.29 34.08 34.60 12,128,640 -0.22(-0.62%)
Jun 22, 2016 34.83 35.37 34.77 34.82 7,783,828 -0.11(-0.31%)
Jun 21, 2016 34.92 35.22 34.36 34.92 13,284,617 +0.52(+1.52%)
Jun 20, 2016 34.71 34.98 34.32 34.40 10,984,532 +0.07(+0.21%)
Jun 17, 2016 34.27 34.54 34.03 34.33 12,354,488 -0.01(-0.03%)
Jun 16, 2016 34.65 34.83 34.17 34.34 14,490,116 -0.79(-2.24%)
Jun 15, 2016 35.56 35.93 35.07 35.12 12,225,598 -0.20(-0.56%)
Jun 14, 2016 36.50 36.62 34.90 35.32 16,680,039 -1.32(-3.60%)
Jun 13, 2016 37.56 37.66 36.60 36.64 11,013,138 -1.33(-3.50%)
Jun 10, 2016 37.99 38.19 37.40 37.97 7,515,922 -0.33(-0.85%)
Jun 09, 2016 37.71 38.46 37.50 38.29 8,434,910 +0.50(+1.31%)
Jun 08, 2016 38.11 38.34 37.11 37.80 15,349,002 -0.23(-0.59%)
Jun 07, 2016 37.34 38.66 37.03 38.02 12,673,212 +0.74(+1.99%)
Jun 06, 2016 37.52 37.57 37.03 37.28 12,775,228 -0.26(-0.70%)
Jun 03, 2016 38.13 38.29 37.25 37.54 17,669,428 -0.79(-2.07%)
Jun 02, 2016 38.63 39.25 38.29 38.34 11,187,090 -0.96(-2.44%)
Jun 01, 2016 39.25 39.48 38.90 39.30 7,803,747 +0.05(+0.11%)
May 31, 2016 39.06 39.30 38.52 39.25 10,314,148 +0.31(+0.79%)
May 27, 2016 38.68 38.94 38.94 38.94 6,100,272 +0.33(+0.84%)
May 26, 2016 39.26 39.38 38.29 38.62 9,424,472 -0.67(-1.70%)
May 25, 2016 39.45 39.84 39.18 39.29 8,416,004 -0.12(-0.30%)
May 24, 2016 38.93 39.53 38.88 39.40 10,363,777 +0.61(+1.58%)
May 23, 2016 38.84 39.38 38.76 38.79 5,786,598 -0.14(-0.35%)
May 20, 2016 39.21 39.58 38.81 38.93 6,604,260 +0.00(+0.00%)
May 19, 2016 39.08 39.63 38.43 38.93 9,811,105 -0.69(-1.73%)
May 18, 2016 39.24 40.33 39.24 39.61 11,496,391 +0.17(+0.44%)
May 17, 2016 38.65 40.10 38.61 39.44 17,940,722 +0.61(+1.56%)
May 16, 2016 38.43 38.98 37.98 38.84 13,622,088 +1.26(+3.37%)
May 13, 2016 36.80 38.09 36.80 37.57 11,912,400 +0.48(+1.29%)
May 12, 2016 38.33 38.36 36.70 37.09 14,896,799 -1.11(-2.91%)
May 11, 2016 38.55 39.12 38.19 38.20 10,006,971 -0.59(-1.51%)
May 10, 2016 38.38 38.87 38.30 38.79 10,296,470 +0.50(+1.30%)
May 09, 2016 38.03 38.69 37.92 38.29 11,639,486 +0.45(+1.18%)
May 06, 2016 37.46 38.04 36.86 37.85 11,971,427 +0.26(+0.69%)
May 05, 2016 37.44 38.05 37.31 37.59 11,409,239 +0.29(+0.77%)
May 04, 2016 38.14 38.31 37.06 37.30 16,578,133 -1.34(-3.47%)
May 03, 2016 38.64 38.89 37.66 38.64 15,906,298 +0.68(+1.78%)
May 02, 2016 37.91 38.25 37.64 37.96 11,887,720 +0.45(+1.20%)
Apr 29, 2016 38.31 38.45 37.11 37.51 18,504,482 -1.07(-2.78%)
Apr 28, 2016 39.11 39.43 38.49 38.58 11,363,420 -0.75(-1.90%)
Apr 27, 2016 39.39 39.83 38.96 39.33 10,105,631 +0.09(+0.23%)
Apr 26, 2016 39.75 40.08 38.76 39.24 12,824,641 -0.31(-0.77%)
Apr 25, 2016 40.08 40.40 39.42 39.55 9,745,519 -0.62(-1.55%)
Apr 22, 2016 39.10 40.21 38.87 40.17 15,838,694 -0.32(-0.78%)
Apr 21, 2016 41.66 41.69 40.28 40.48 17,024,658 -1.47(-3.50%)
Apr 20, 2016 42.22 42.79 41.93 41.95 9,327,274 -0.24(-0.58%)
Apr 19, 2016 42.03 42.68 41.95 42.19 9,729,972 +0.29(+0.69%)
Apr 18, 2016 42.90 42.90 41.60 41.91 12,957,287 -0.86(-2.00%)
Apr 15, 2016 43.88 43.94 42.45 42.76 13,132,256 -0.89(-2.04%)
Apr 14, 2016 44.07 44.83 43.46 43.65 17,667,404 +0.41(+0.94%)
Apr 13, 2016 42.45 43.33 42.19 43.25 12,077,317 +1.27(+3.02%)
Apr 12, 2016 42.16 42.55 41.88 41.98 9,169,266 +0.07(+0.17%)
Apr 11, 2016 42.19 43.03 41.86 41.91 9,864,298 +0.23(+0.56%)
Apr 08, 2016 41.50 41.97 41.10 41.67 6,492,666 +0.44(+1.07%)
Apr 07, 2016 42.31 42.47 40.88 41.23 11,590,528 -1.26(-2.97%)
Apr 06, 2016 42.51 42.60 42.18 42.49 6,156,836 +0.04(+0.08%)
Apr 05, 2016 42.28 43.04 42.06 42.46 7,227,910 +0.01(+0.02%)
Apr 04, 2016 42.41 43.50 42.10 42.45 8,734,789 +0.13(+0.30%)
Apr 01, 2016 42.76 42.82 42.08 42.32 15,476,133 -1.50(-3.43%)
Mar 31, 2016 44.44 44.78 43.81 43.82 7,276,240 -0.59(-1.32%)
Mar 30, 2016 44.60 45.08 44.37 44.41 6,417,846 +0.18(+0.41%)
Mar 29, 2016 43.30 44.27 43.24 44.23 8,110,361 +0.84(+1.93%)
Mar 28, 2016 43.12 43.67 43.00 43.39 6,539,367 +0.32(+0.75%)
Mar 24, 2016 43.64 43.07 43.07 43.07 10,151,740 -0.96(-2.19%)
Mar 23, 2016 44.64 44.77 43.75 44.03 9,755,950 -0.43(-0.97%)
Mar 22, 2016 43.85 44.77 43.39 44.46 14,831,790 -0.66(-1.46%)
Mar 21, 2016 45.05 45.46 44.96 45.12 8,091,903 +0.06(+0.14%)
Mar 18, 2016 43.81 45.28 43.73 45.06 13,868,722 +1.29(+2.94%)
Mar 17, 2016 43.73 43.91 43.26 43.77 7,306,961 -0.13(-0.31%)
Mar 16, 2016 42.73 43.93 42.64 43.90 7,083,242 +0.91(+2.11%)
Mar 15, 2016 43.05 43.16 42.70 43.00 5,278,521 -0.12(-0.27%)
Mar 14, 2016 42.76 43.43 42.60 43.11 6,437,901 +0.18(+0.42%)
Mar 11, 2016 42.73 43.27 42.57 42.93 7,399,792 +0.62(+1.47%)
Mar 10, 2016 42.31 42.75 41.66 42.31 9,212,759 +0.23(+0.56%)
Mar 09, 2016 41.69 42.26 41.61 42.08 9,385,160 +0.47(+1.12%)
Mar 08, 2016 42.05 42.40 41.42 41.61 15,202,437 -1.95(-4.48%)
Mar 07, 2016 43.43 43.64 43.09 43.56 9,210,728 -0.25(-0.58%)
Mar 04, 2016 44.17 44.20 43.63 43.81 9,460,100 -0.11(-0.25%)
Mar 03, 2016 43.74 44.12 43.53 43.92 9,834,860 +0.22(+0.49%)
Mar 02, 2016 43.30 43.73 42.86 43.71 9,928,595 -0.32(-0.72%)
Mar 01, 2016 43.87 44.34 43.60 44.02 8,886,969 +0.59(+1.37%)
Feb 29, 2016 42.99 43.93 42.67 43.43 8,919,269 +0.34(+0.79%)
Feb 26, 2016 44.43 44.52 42.94 43.09 13,643,873 -1.21(-2.72%)
Feb 25, 2016 44.18 44.52 43.81 44.29 8,358,523 +0.23(+0.53%)
Feb 24, 2016 43.62 44.16 43.02 44.06 10,260,327 -0.01(-0.02%)
Feb 23, 2016 43.63 44.52 43.62 44.07 10,454,326 +0.12(+0.27%)
Feb 22, 2016 42.06 44.03 42.31 43.95 14,159,518 +1.89(+4.49%)
Feb 19, 2016 41.83 42.44 41.63 42.06 11,750,976 +0.23(+0.56%)
Feb 18, 2016 41.77 42.02 41.39 41.83 12,158,796 +0.32(+0.78%)
Feb 17, 2016 40.49 41.65 40.47 41.50 11,483,790 +1.37(+3.41%)
Feb 16, 2016 39.15 40.21 38.79 40.13 9,027,479 +1.43(+3.70%)
Feb 12, 2016 38.71 38.70 38.70 38.70 8,389,654 +0.38(+1.00%)
Feb 11, 2016 38.25 39.05 37.82 38.32 11,165,032 -0.51(-1.32%)
Feb 10, 2016 38.26 39.28 38.11 38.83 12,651,196 +1.16(+3.07%)
Feb 09, 2016 36.21 38.13 35.92 37.67 13,463,816 +1.09(+2.97%)
Feb 08, 2016 37.07 37.33 35.94 36.59 17,217,478 -1.11(-2.95%)
Feb 05, 2016 39.61 39.97 37.39 37.70 15,830,288 -1.82(-4.61%)
Feb 04, 2016 39.29 39.82 38.91 39.52 10,523,181 +0.22(+0.55%)
Feb 03, 2016 39.46 39.62 37.80 39.31 11,197,579 +0.17(+0.44%)
Feb 02, 2016 40.55 40.85 38.88 39.14 10,019,506 -1.44(-3.54%)
Feb 01, 2016 40.14 40.90 39.49 40.57 9,545,791 +0.83(+2.08%)
Jan 29, 2016 38.71 39.79 38.07 39.75 14,285,923 +0.98(+2.52%)
Jan 28, 2016 40.24 40.38 38.16 38.77 15,595,777 -1.36(-3.40%)
Jan 27, 2016 41.60 42.17 40.04 40.13 11,879,976 -1.25(-3.01%)
Jan 26, 2016 41.72 42.09 40.95 41.38 9,678,759 +0.15(+0.37%)
Jan 25, 2016 42.71 42.73 41.15 41.23 9,586,120 -0.74(-1.75%)
Jan 22, 2016 42.26 42.62 41.75 41.96 10,496,555 +0.22(+0.52%)
Jan 21, 2016 41.86 42.29 40.71 41.75 14,282,170 +0.74(+1.82%)
Jan 20, 2016 41.36 41.96 38.18 41.00 24,434,612 -0.24(-0.59%)
Jan 19, 2016 41.10 41.95 40.55 41.24 17,842,736 +1.31(+3.28%)
Jan 15, 2016 39.38 39.93 39.93 39.93 18,284,730 -0.75(-1.85%)
Jan 14, 2016 40.41 41.06 39.50 40.69 12,876,145 +0.36(+0.89%)
Jan 13, 2016 42.63 42.63 39.97 40.33 12,217,498 -1.81(-4.30%)
Jan 12, 2016 42.24 42.60 41.12 42.14 13,553,935 +0.20(+0.47%)
Jan 11, 2016 42.17 42.44 40.89 41.94 13,477,179 +0.12(+0.28%)
Jan 08, 2016 42.61 43.93 41.72 41.83 12,090,928 -0.35(-0.83%)
Jan 07, 2016 43.42 43.69 41.94 42.18 12,591,590 -1.73(-3.94%)
Jan 06, 2016 42.89 44.24 42.74 43.91 11,561,079 +0.32(+0.74%)
Jan 05, 2016 44.25 44.65 42.21 43.59 16,221,331 -0.08(-0.19%)
Jan 04, 2016 44.35 44.35 43.34 43.67 13,730,937 -1.82(-4.00%)
Dec 31, 2015 45.77 45.49 45.49 45.49 6,587,299 -0.43(-0.94%)
Dec 30, 2015 46.87 46.93 45.83 45.92 5,638,696 -0.90(-1.92%)
Dec 29, 2015 46.60 47.04 46.56 46.82 4,789,373 +0.20(+0.42%)
Dec 28, 2015 47.03 47.31 46.05 46.62 5,900,744 -0.28(-0.59%)
Dec 24, 2015 46.40 46.90 46.90 46.90 4,272,595 +0.47(+1.01%)
Dec 23, 2015 46.43 46.55 45.69 46.43 6,511,800 -0.01(-0.02%)
Dec 22, 2015 46.35 46.62 45.91 46.44 7,516,844 +0.26(+0.56%)
Dec 21, 2015 45.28 46.22 45.25 46.18 9,830,668 +1.35(+3.00%)
Dec 18, 2015 45.80 46.62 44.83 44.83 17,554,762 -0.96(-2.10%)
Dec 17, 2015 46.65 47.36 45.78 45.79 11,171,063 -0.98(-2.09%)
Dec 16, 2015 46.13 46.92 45.63 46.77 10,212,617 +0.87(+1.90%)
Dec 15, 2015 45.47 46.13 44.93 45.90 9,004,674 +0.87(+1.93%)
Dec 14, 2015 44.44 45.24 43.77 45.03 11,147,069 +0.81(+1.83%)
Dec 11, 2015 45.20 45.45 44.17 44.22 9,640,847 -1.79(-3.90%)
Dec 10, 2015 44.61 46.59 44.46 46.02 11,242,373 +1.59(+3.57%)
Dec 09, 2015 44.89 45.53 44.10 44.43 9,075,733 -0.68(-1.51%)
Dec 08, 2015 46.06 46.50 44.77 45.11 15,007,927 -1.35(-2.92%)
Dec 07, 2015 45.11 46.50 45.04 46.47 15,402,598 +1.79(+4.02%)
Dec 04, 2015 43.97 44.69 43.67 44.67 14,236,295 +1.40(+3.24%)
Dec 03, 2015 43.45 43.96 42.94 43.27 12,964,422 -0.10(-0.23%)
Dec 02, 2015 44.12 44.27 43.24 43.37 14,272,712 +0.59(+1.38%)
Dec 01, 2015 42.01 42.81 41.80 42.78 7,058,793 +1.09(+2.60%)
Nov 30, 2015 42.37 42.55 41.67 41.69 9,729,493 -0.61(-1.44%)
Nov 27, 2015 42.17 42.63 41.98 42.30 2,894,697 +0.24(+0.58%)
Nov 25, 2015 42.58 42.06 42.06 42.06 8,615,729 -0.33(-0.78%)
Nov 24, 2015 42.50 43.07 41.88 42.39 12,378,703 -1.35(-3.08%)
Nov 23, 2015 43.97 44.14 43.43 43.74 6,975,267 -0.02(-0.04%)
Nov 20, 2015 43.50 43.86 43.46 43.76 7,664,642 +0.22(+0.52%)
Nov 19, 2015 43.25 43.76 43.09 43.53 8,754,012 +0.68(+1.59%)
Nov 18, 2015 42.92 43.07 41.86 42.85 12,204,899 -0.02(-0.04%)
Nov 17, 2015 43.13 44.03 42.82 42.87 11,606,918 -0.14(-0.33%)
Nov 16, 2015 42.95 43.21 42.19 43.01 13,749,758 -0.95(-2.16%)
Nov 13, 2015 44.71 44.94 43.75 43.96 10,260,012 -0.89(-1.98%)
Nov 12, 2015 44.86 45.26 44.78 44.85 10,418,332 +0.00(+0.00%)
Nov 11, 2015 45.31 45.52 44.83 44.85 6,818,604 -0.29(-0.64%)
Nov 10, 2015 45.41 45.77 44.47 45.14 8,187,742 -0.30(-0.65%)
Nov 09, 2015 45.70 45.72 45.08 45.44 6,194,268 -0.51(-1.11%)
Nov 06, 2015 45.35 46.19 45.27 45.95 7,105,162 +0.59(+1.31%)
Nov 05, 2015 45.61 45.90 45.16 45.35 6,391,278 -0.11(-0.24%)
Nov 04, 2015 46.00 46.00 45.29 45.46 8,192,168 -0.18(-0.40%)
Nov 03, 2015 46.23 46.54 45.51 45.65 12,276,878 +0.27(+0.59%)
Nov 02, 2015 45.56 45.89 45.35 45.38 9,550,786 -0.13(-0.28%)
Oct 30, 2015 45.20 46.05 45.01 45.50 7,879,743 +0.30(+0.67%)
Oct 29, 2015 44.79 45.33 44.40 45.20 6,292,744 +0.32(+0.72%)
Oct 28, 2015 45.76 45.76 44.33 44.88 8,303,920 -0.65(-1.44%)
Oct 27, 2015 45.65 46.08 45.10 45.53 8,837,137 -0.40(-0.88%)
Oct 26, 2015 45.55 46.06 45.05 45.93 6,233,176 +0.29(+0.63%)
Oct 23, 2015 45.85 46.24 45.20 45.65 12,802,694 +0.17(+0.37%)
Oct 22, 2015 44.88 45.59 44.18 45.48 10,646,028 +1.23(+2.77%)
Oct 21, 2015 44.57 45.27 44.16 44.25 8,544,451 -0.64(-1.42%)
Oct 20, 2015 45.04 45.44 44.57 44.89 9,771,281 -0.11(-0.24%)
Oct 19, 2015 44.04 45.27 44.03 44.99 12,331,663 +1.03(+2.34%)
Oct 16, 2015 43.62 43.97 43.03 43.96 15,910,763 +0.17(+0.39%)
Oct 15, 2015 43.81 44.14 43.29 43.79 9,411,739 +0.30(+0.70%)
Oct 14, 2015 43.48 44.29 42.90 43.49 16,817,704 +0.77(+1.80%)
Oct 13, 2015 43.05 43.95 42.71 42.72 15,449,247 -0.69(-1.59%)
Oct 12, 2015 42.53 43.41 42.53 43.41 11,894,701 +1.15(+2.73%)
Oct 09, 2015 41.43 42.36 41.31 42.25 11,972,105 +1.12(+2.72%)
Oct 08, 2015 40.99 41.23 40.43 41.13 9,949,488 -0.03(-0.07%)
Oct 07, 2015 40.45 41.17 39.80 41.16 13,137,395 +0.81(+2.00%)
Oct 06, 2015 41.82 42.28 40.28 40.36 10,146,151 -1.67(-3.98%)
Oct 05, 2015 40.47 42.10 40.31 42.03 9,641,479 +1.87(+4.66%)
Oct 02, 2015 40.22 40.22 38.80 40.16 12,199,619 -0.48(-1.19%)
Oct 01, 2015 40.02 40.72 39.51 40.64 9,046,153 +0.48(+1.20%)
Sep 30, 2015 40.03 40.31 39.26 40.16 10,643,067 +0.74(+1.88%)
Sep 29, 2015 39.84 40.21 39.00 39.42 8,389,417 -0.55(-1.39%)
Sep 28, 2015 41.05 41.12 39.70 39.97 8,231,489 -1.24(-3.00%)
Sep 25, 2015 41.64 41.92 40.80 41.21 7,690,222 +0.12(+0.28%)
Sep 24, 2015 41.47 41.51 40.33 41.09 9,912,158 -0.61(-1.46%)
Sep 23, 2015 41.62 41.96 41.11 41.70 5,443,969 +0.12(+0.28%)
Sep 22, 2015 41.98 42.22 41.14 41.58 9,305,122 -0.71(-1.67%)
Sep 21, 2015 41.86 42.67 41.79 42.29 8,570,186 +0.52(+1.24%)
Sep 18, 2015 42.14 42.24 41.66 41.77 13,254,418 -0.73(-1.73%)
Sep 17, 2015 42.34 43.12 41.96 42.50 12,433,277 +0.36(+0.85%)
Sep 16, 2015 41.91 42.43 41.65 42.15 8,830,501 +0.18(+0.43%)
Sep 15, 2015 42.07 42.17 41.45 41.97 9,835,968 +0.00(+0.00%)
Sep 14, 2015 42.04 42.33 41.71 41.97 5,869,128 -0.03(-0.06%)
Sep 11, 2015 41.62 42.11 41.41 41.99 7,854,749 +0.38(+0.93%)
Sep 10, 2015 41.43 42.07 41.28 41.61 9,781,547 +0.43(+1.04%)
Sep 09, 2015 42.01 42.24 41.08 41.18 10,741,733 -0.52(-1.24%)
Sep 08, 2015 41.37 41.75 41.13 41.70 9,137,073 +1.07(+2.62%)
Sep 04, 2015 39.87 40.63 40.63 40.63 10,005,719 +0.30(+0.75%)
Sep 03, 2015 41.22 41.66 40.20 40.33 12,188,259 -0.83(-2.02%)
Sep 02, 2015 39.96 41.17 39.69 41.16 17,013,176 +1.99(+5.07%)
Sep 01, 2015 39.34 39.79 38.75 39.17 12,586,460 -0.01(-0.02%)
Aug 31, 2015 39.35 39.92 38.97 39.18 9,368,737 -0.14(-0.36%)
Aug 28, 2015 39.33 39.65 38.85 39.33 10,286,881 +0.07(+0.18%)
Aug 27, 2015 39.55 39.69 38.28 39.26 14,360,614 +0.14(+0.37%)
Aug 26, 2015 38.14 39.27 37.13 39.11 15,889,480 +2.09(+5.63%)
Aug 25, 2015 39.24 39.24 37.03 37.03 11,693,003 -0.70(-1.85%)
Aug 24, 2015 35.35 39.52 31.03 37.73 17,007,486 -1.30(-3.33%)
Aug 21, 2015 40.72 40.79 39.01 39.02 16,657,570 -1.89(-4.62%)
Aug 20, 2015 41.66 42.14 40.88 40.91 10,597,235 -1.23(-2.91%)
Aug 19, 2015 42.39 42.59 41.72 42.14 10,490,320 -0.25(-0.59%)
Aug 18, 2015 43.03 43.23 41.99 42.39 9,023,379 -0.56(-1.31%)
Aug 17, 2015 42.76 43.18 42.35 42.95 9,091,316 +0.32(+0.76%)
Aug 14, 2015 42.39 42.93 42.32 42.63 6,834,955 +0.16(+0.38%)
Aug 13, 2015 41.97 42.84 41.59 42.47 11,121,008 +0.76(+1.82%)
Aug 12, 2015 41.89 41.90 40.07 41.71 12,785,857 -0.45(-1.06%)
Aug 11, 2015 41.43 42.50 41.29 42.16 10,876,116 +0.70(+1.68%)
Aug 10, 2015 41.82 42.24 41.36 41.46 7,065,633 -0.03(-0.06%)
Aug 07, 2015 41.03 41.60 40.96 41.48 7,625,910 +0.28(+0.67%)
Aug 06, 2015 41.60 41.88 40.96 41.21 7,291,328 -0.23(-0.56%)
Aug 05, 2015 41.49 41.65 41.29 41.44 6,523,408 +0.08(+0.18%)
Aug 04, 2015 41.34 42.03 40.86 41.36 12,617,742 +0.55(+1.36%)
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.