Skip to main content

Delta Air Lines (NY: DAL )

47.26 +0.34 (+0.71%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 55.48 55.48 55.48 0 +0.04(+0.07%)
Aug 30, 2018 55.34 55.68 55.19 55.45 3,183,425 -0.08(-0.14%)
Aug 29, 2018 55.79 55.85 55.42 55.52 4,788,732 -0.26(-0.46%)
Aug 28, 2018 54.98 55.85 54.85 55.78 7,415,236 +0.99(+1.80%)
Aug 27, 2018 54.53 54.96 54.34 54.79 4,510,013 +0.54(+1.00%)
Aug 24, 2018 53.87 54.44 53.65 54.25 3,319,599 +0.23(+0.42%)
Aug 23, 2018 53.90 54.38 53.81 54.02 3,216,697 +0.03(+0.05%)
Aug 22, 2018 54.55 54.55 53.87 53.99 4,475,454 -0.65(-1.20%)
Aug 21, 2018 54.58 55.06 54.50 54.65 4,987,789 +0.17(+0.31%)
Aug 20, 2018 53.10 54.74 53.00 54.48 7,384,124 +1.68(+3.18%)
Aug 17, 2018 52.65 53.12 52.48 52.80 3,442,813 +0.19(+0.36%)
Aug 16, 2018 52.49 52.94 52.39 52.61 3,547,889 +0.21(+0.40%)
Aug 15, 2018 51.99 52.70 51.57 52.40 5,161,047 +0.45(+0.86%)
Aug 14, 2018 51.48 52.24 51.47 51.95 3,646,995 +0.51(+1.00%)
Aug 13, 2018 52.07 52.07 51.01 51.44 4,107,031 -0.46(-0.90%)
Aug 10, 2018 51.97 52.02 51.09 51.91 4,431,472 -0.60(-1.14%)
Aug 09, 2018 52.38 52.86 52.30 52.50 3,046,518 +0.10(+0.20%)
Aug 08, 2018 52.06 52.70 52.04 52.40 3,754,547 +0.50(+0.97%)
Aug 07, 2018 51.80 52.26 51.73 51.90 4,664,278 +0.27(+0.51%)
Aug 06, 2018 51.33 51.74 51.08 51.63 3,290,908 +0.15(+0.29%)
Aug 03, 2018 51.38 51.65 51.24 51.48 3,317,175 +0.33(+0.65%)
Aug 02, 2018 50.48 51.33 50.22 51.15 4,725,755 +0.30(+0.60%)
Aug 01, 2018 51.98 52.06 50.65 50.84 4,430,409 -0.79(-1.53%)
Jul 31, 2018 51.17 52.23 51.05 51.63 6,374,741 +0.60(+1.17%)
Jul 30, 2018 51.54 52.07 51.00 51.03 5,983,236 -0.64(-1.23%)
Jul 27, 2018 51.19 51.96 51.16 51.67 6,915,559 +0.46(+0.89%)
Jul 26, 2018 49.01 51.45 48.87 51.21 10,879,603 +2.20(+4.49%)
Jul 25, 2018 48.63 49.07 48.63 49.01 4,983,045 +0.31(+0.64%)
Jul 24, 2018 49.36 49.53 48.60 48.70 4,936,543 -0.53(-1.07%)
Jul 23, 2018 48.81 49.36 48.37 49.23 4,785,098 +0.24(+0.48%)
Jul 20, 2018 49.62 49.84 48.97 48.99 7,107,535 -0.95(-1.91%)
Jul 19, 2018 49.81 50.17 49.41 49.94 6,782,507 +0.19(+0.38%)
Jul 18, 2018 49.42 50.46 49.36 49.76 10,836,080 +1.56(+3.25%)
Jul 17, 2018 47.68 48.60 47.68 48.19 5,622,013 +0.44(+0.93%)
Jul 16, 2018 47.96 47.97 47.20 47.75 9,129,972 -0.09(-0.20%)
Jul 13, 2018 47.59 48.05 47.43 47.84 7,254,872 +0.04(+0.08%)
Jul 12, 2018 47.96 48.32 46.29 47.80 13,396,580 +0.84(+1.79%)
Jul 11, 2018 46.97 11,058,484 -0.72(-1.50%)
Jul 10, 2018 47.68 47.74 46.75 47.68 7,805,112 +0.08(+0.18%)
Jul 09, 2018 46.72 47.85 46.46 47.60 8,378,344 +0.88(+1.88%)
Jul 06, 2018 46.49 46.91 46.25 46.72 5,203,084 +0.30(+0.65%)
Jul 05, 2018 46.27 46.43 45.72 46.42 6,723,660 +0.45(+0.98%)
Jul 03, 2018 45.97 45.97 45.97 0 -1.07(-2.28%)
Jul 02, 2018 46.41 47.27 46.09 47.04 8,807,915 +0.36(+0.77%)
Jun 29, 2018 46.94 47.41 46.65 46.68 7,114,179 -0.24(-0.52%)
Jun 28, 2018 46.95 47.13 46.22 46.93 7,292,322 -0.08(-0.18%)
Jun 27, 2018 48.09 48.23 46.83 47.01 9,588,603 -1.11(-2.31%)
Jun 26, 2018 48.56 48.64 47.98 48.12 5,104,680 -0.23(-0.47%)
Jun 25, 2018 49.27 49.57 47.79 48.35 8,009,597 -1.33(-2.67%)
Jun 22, 2018 50.41 50.88 49.40 49.68 11,727,619 -0.95(-1.88%)
Jun 21, 2018 50.70 51.18 50.32 50.63 5,100,967 -0.10(-0.20%)
Jun 20, 2018 50.89 51.44 50.61 50.74 4,819,177 +0.06(+0.11%)
Jun 19, 2018 51.20 51.30 50.25 50.68 6,187,615 -0.96(-1.86%)
Jun 18, 2018 51.57 51.88 51.17 51.64 6,192,138 -0.36(-0.69%)
Jun 15, 2018 52.00 51.73 52.00 8,622,542 +0.26(+0.51%)
Jun 14, 2018 51.62 52.29 51.46 51.73 5,789,884 +0.24(+0.46%)
Jun 13, 2018 51.48 51.89 51.24 51.50 4,651,296 +0.09(+0.18%)
Jun 12, 2018 51.68 51.68 50.87 51.40 5,575,229 -0.32(-0.62%)
Jun 11, 2018 51.23 52.62 51.11 51.72 7,216,981 +0.75(+1.48%)
Jun 08, 2018 50.00 51.02 50.00 50.97 6,217,054 +0.59(+1.18%)
Jun 07, 2018 50.80 50.95 49.84 50.38 7,277,664 -0.67(-1.31%)
Jun 06, 2018 51.18 51.05 11,487,500 -0.47(-0.91%)
Jun 05, 2018 51.79 51.83 51.16 51.52 5,271,159 -0.49(-0.94%)
Jun 04, 2018 51.62 52.23 51.31 52.01 4,745,992 +0.73(+1.41%)
Jun 01, 2018 51.28 51.57 50.95 51.28 4,582,049 +0.35(+0.68%)
May 31, 2018 51.28 51.68 50.83 50.93 5,693,808 -0.24(-0.48%)
May 30, 2018 51.35 51.56 50.58 51.18 4,403,484 +0.08(+0.15%)
May 29, 2018 52.20 52.39 50.72 51.10 6,945,133 -1.55(-2.94%)
May 25, 2018 52.65 52.65 52.65 0 +1.39(+2.70%)
May 24, 2018 50.44 51.42 50.44 51.26 5,572,593 +0.94(+1.87%)
May 23, 2018 50.14 50.38 49.92 50.32 3,917,940 -0.11(-0.22%)
May 22, 2018 51.24 51.82 50.34 50.43 5,246,176 -0.43(-0.85%)
May 21, 2018 50.20 51.22 50.17 50.87 5,744,879 +0.97(+1.95%)
May 18, 2018 49.95 50.16 49.76 49.90 6,175,120 -0.14(-0.28%)
May 17, 2018 50.34 50.86 49.94 50.04 6,441,073 -0.36(-0.71%)
May 16, 2018 49.39 50.88 49.39 50.40 7,425,622 +1.05(+2.12%)
May 15, 2018 48.97 49.68 48.78 49.35 6,975,034 +0.26(+0.54%)
May 14, 2018 49.85 50.19 48.86 49.09 11,106,940 -0.76(-1.53%)
May 11, 2018 49.00 50.02 48.89 49.85 8,288,747 +0.79(+1.61%)
May 10, 2018 48.58 49.30 48.36 49.06 8,055,232 +0.70(+1.45%)
May 09, 2018 48.87 48.97 48.20 48.36 8,971,225 -0.70(-1.43%)
May 08, 2018 48.77 49.70 48.66 49.06 6,790,468 +0.44(+0.91%)
May 07, 2018 49.09 49.09 48.21 48.62 6,464,610 -0.41(-0.84%)
May 04, 2018 48.32 49.17 48.32 49.03 4,841,384 +0.52(+1.06%)
May 03, 2018 48.73 48.82 47.86 48.52 7,560,129 -0.53(-1.09%)
May 02, 2018 49.47 49.81 48.97 49.05 5,489,979 -0.36(-0.72%)
May 01, 2018 48.96 49.51 48.57 49.41 7,258,120 +0.49(+1.00%)
Apr 30, 2018 50.16 50.38 48.92 48.92 8,721,750 -1.20(-2.39%)
Apr 27, 2018 49.90 50.30 49.73 50.12 6,083,699 +0.35(+0.70%)
Apr 26, 2018 50.49 50.62 49.44 49.77 12,945,142 -1.42(-2.78%)
Apr 25, 2018 50.53 51.48 49.85 51.19 7,707,195 +0.79(+1.56%)
Apr 24, 2018 51.31 51.80 49.75 50.41 8,171,719 -0.75(-1.46%)
Apr 23, 2018 52.24 52.27 50.74 51.16 5,722,250 -0.74(-1.43%)
Apr 20, 2018 51.74 52.29 51.67 51.90 7,948,355 +0.31(+0.60%)
Apr 19, 2018 51.56 51.74 51.11 51.59 5,569,678 -0.13(-0.25%)
Apr 18, 2018 51.53 52.48 51.26 51.72 8,010,501 +0.62(+1.21%)
Apr 17, 2018 51.52 51.71 50.61 51.10 7,876,660 +0.23(+0.46%)
Apr 16, 2018 49.90 51.36 49.90 50.87 10,130,999 +1.29(+2.61%)
Apr 13, 2018 50.23 51.00 49.18 49.57 10,595,909 -0.06(-0.11%)
Apr 12, 2018 49.27 50.23 48.66 49.63 13,571,359 +1.41(+2.93%)
Apr 11, 2018 48.71 49.22 48.11 48.22 8,321,308 -0.83(-1.70%)
Apr 10, 2018 49.98 50.00 48.17 49.05 13,117,688 -0.19(-0.38%)
Apr 09, 2018 49.99 50.30 49.16 49.24 6,595,213 -0.46(-0.92%)
Apr 06, 2018 50.44 50.87 49.19 49.70 7,385,702 -1.09(-2.14%)
Apr 05, 2018 50.88 51.03 50.30 50.78 4,714,106 +0.33(+0.65%)
Apr 04, 2018 49.45 50.57 49.27 50.45 6,808,292 +0.13(+0.26%)
Apr 03, 2018 49.17 50.37 48.96 50.32 7,233,531 +1.66(+3.41%)
Apr 02, 2018 51.14 51.18 47.73 48.66 10,918,480 -2.68(-5.22%)
Mar 29, 2018 51.34 51.34 51.34 0 +0.82(+1.63%)
Mar 28, 2018 51.03 51.40 50.32 50.52 7,978,010 -0.31(-0.61%)
Mar 27, 2018 51.81 51.97 50.55 50.83 7,151,820 -0.75(-1.45%)
Mar 26, 2018 51.12 51.78 50.65 51.58 6,200,740 +1.09(+2.15%)
Mar 23, 2018 51.32 51.72 50.44 50.49 7,815,638 -0.72(-1.41%)
Mar 22, 2018 51.99 52.46 51.18 51.21 7,077,316 -1.20(-2.29%)
Mar 21, 2018 51.98 52.80 51.29 52.41 9,942,659 -0.52(-0.97%)
Mar 20, 2018 52.61 53.13 52.41 52.93 4,658,062 +0.51(+0.97%)
Mar 19, 2018 52.96 53.14 52.02 52.42 6,534,131 -0.68(-1.29%)
Mar 16, 2018 52.89 53.68 52.86 53.11 6,988,547 +0.33(+0.62%)
Mar 15, 2018 52.90 52.97 52.28 52.78 4,554,209 +0.18(+0.34%)
Mar 14, 2018 53.04 53.64 52.47 52.60 7,640,149 -0.41(-0.78%)
Mar 13, 2018 52.80 53.41 51.95 53.01 9,754,183 +0.40(+0.77%)
Mar 12, 2018 52.69 52.91 52.06 52.61 6,765,393 +0.07(+0.12%)
Mar 09, 2018 51.47 52.54 51.13 52.54 7,446,774 +1.36(+2.65%)
Mar 08, 2018 50.55 51.53 50.45 51.18 7,154,962 +1.04(+2.07%)
Mar 07, 2018 49.77 50.15 4,840,054 -0.29(-0.58%)
Mar 06, 2018 50.51 50.69 50.10 50.44 4,961,824 +0.05(+0.09%)
Mar 05, 2018 49.56 50.66 49.26 50.39 6,366,409 +0.50(+1.00%)
Mar 02, 2018 49.44 50.05 48.53 49.89 7,323,630 -0.08(-0.17%)
Mar 01, 2018 50.46 51.48 49.66 49.98 8,408,220 -0.52(-1.02%)
Feb 28, 2018 50.46 51.05 49.99 50.49 6,746,616 +0.26(+0.52%)
Feb 27, 2018 51.14 51.53 50.15 50.23 6,381,633 -1.00(-1.96%)
Feb 26, 2018 51.16 51.33 50.35 51.23 7,896,740 +1.15(+2.30%)
Feb 23, 2018 49.46 50.10 49.30 50.08 4,558,497 +0.85(+1.73%)
Feb 22, 2018 49.13 49.23 5,229,469 -0.29(-0.58%)
Feb 21, 2018 49.06 50.66 48.97 49.51 8,159,418 +0.64(+1.32%)
Feb 20, 2018 48.93 49.56 48.71 48.87 7,214,413 -0.35(-0.72%)
Feb 16, 2018 49.22 49.22 49.22 0 -0.09(-0.19%)
Feb 15, 2018 49.49 48.61 49.32 5,237,038 +0.70(+1.44%)
Feb 14, 2018 48.33 48.97 48.20 48.62 8,372,045 +0.03(+0.06%)
Feb 13, 2018 48.59 8,825,029 +0.11(+0.23%)
Feb 12, 2018 47.71 48.88 47.24 48.48 11,389,944 +1.48(+3.15%)
Feb 09, 2018 48.39 48.43 45.19 47.00 20,456,898 -0.72(-1.50%)
Feb 08, 2018 50.16 50.20 47.70 47.72 13,088,099 -2.44(-4.87%)
Feb 07, 2018 49.21 50.59 49.18 50.16 9,654,880 +0.70(+1.41%)
Feb 06, 2018 48.31 49.83 47.74 49.46 13,142,322 -0.12(-0.24%)
Feb 05, 2018 50.30 50.93 48.93 49.58 10,106,987 -1.29(-2.54%)
Feb 02, 2018 52.23 52.41 50.80 50.87 9,623,275 -1.68(-3.19%)
Feb 01, 2018 52.63 53.26 52.17 52.55 5,897,009 -0.33(-0.62%)
Jan 31, 2018 52.44 53.34 52.38 52.88 9,232,449 +0.61(+1.16%)
Jan 30, 2018 51.79 52.66 51.62 52.27 7,544,349 +0.34(+0.65%)
Jan 29, 2018 51.23 52.33 51.23 51.93 9,427,805 +0.47(+0.90%)
Jan 26, 2018 51.52 52.06 51.07 51.47 10,126,293 +0.42(+0.82%)
Jan 25, 2018 53.09 53.22 50.75 51.05 19,734,930 -1.85(-3.50%)
Jan 24, 2018 52.57 53.22 51.75 52.90 22,788,378 -2.92(-5.22%)
Jan 23, 2018 55.98 56.14 55.33 55.82 7,880,640 -0.19(-0.33%)
Jan 22, 2018 55.79 56.03 55.32 56.00 7,560,778 +0.11(+0.20%)
Jan 19, 2018 55.59 55.90 55.03 55.89 6,648,545 +0.52(+0.94%)
Jan 18, 2018 55.70 55.93 55.17 55.37 6,276,404 -0.25(-0.45%)
Jan 17, 2018 55.54 56.03 55.39 55.62 6,536,385 +0.34(+0.62%)
Jan 16, 2018 56.07 56.62 54.86 55.28 12,969,363 -0.45(-0.80%)
Jan 12, 2018 55.73 55.73 55.73 0 +1.22(+2.24%)
Jan 11, 2018 53.18 55.14 52.40 54.51 27,818,496 +2.48(+4.76%)
Jan 10, 2018 50.98 52.11 50.97 52.03 13,202,099 +1.57(+3.12%)
Jan 09, 2018 51.04 51.43 50.18 50.45 11,133,379 -0.48(-0.93%)
Jan 08, 2018 52.08 52.19 50.76 50.93 10,363,769 -1.20(-2.30%)
Jan 05, 2018 51.90 52.20 51.60 52.13 5,573,675 +0.26(+0.50%)
Jan 04, 2018 51.91 52.03 51.16 51.87 9,688,829 +0.00(+0.00%)
Jan 03, 2018 52.60 52.72 51.30 51.87 10,018,734 -0.98(-1.85%)
Jan 02, 2018 52.43 52.85 52.26 52.85 5,687,621 +0.69(+1.32%)
Dec 29, 2017 52.16 52.16 52.16 0 -0.33(-0.62%)
Dec 28, 2017 52.33 52.63 52.15 52.48 3,920,781 +0.21(+0.41%)
Dec 27, 2017 52.50 52.56 52.16 52.27 4,043,856 -0.29(-0.55%)
Dec 26, 2017 52.06 52.88 52.05 52.56 3,517,787 +0.37(+0.71%)
Dec 22, 2017 52.32 52.37 52.04 52.19 4,178,452 +0.00(+0.00%)
Dec 21, 2017 52.61 52.94 52.06 52.19 8,807,079 -0.18(-0.34%)
Dec 20, 2017 52.16 52.73 51.86 52.36 7,764,875 +0.44(+0.84%)
Dec 19, 2017 52.34 52.51 51.68 51.93 6,918,710 -0.30(-0.57%)
Dec 18, 2017 52.64 52.88 52.05 52.22 9,304,775 -0.03(-0.05%)
Dec 15, 2017 51.59 52.61 51.56 52.25 15,438,088 +0.79(+1.54%)
Dec 14, 2017 51.11 51.79 50.22 51.46 14,565,023 +1.51(+3.02%)
Dec 13, 2017 50.12 50.12 49.48 49.95 6,736,338 +0.01(+0.02%)
Dec 12, 2017 49.94 51.03 49.87 49.94 6,406,356 -0.70(-1.38%)
Dec 11, 2017 50.03 51.10 49.83 50.64 7,809,117 +0.85(+1.70%)
Dec 08, 2017 49.79 50.87 49.71 49.79 7,131,984 +0.05(+0.09%)
Dec 07, 2017 48.43 49.75 48.36 49.75 7,638,097 +1.03(+2.12%)
Dec 06, 2017 48.63 49.16 48.52 48.71 4,486,968 -0.08(-0.17%)
Dec 05, 2017 49.21 49.52 48.72 48.80 5,943,314 -0.48(-0.98%)
Dec 04, 2017 49.62 50.42 48.95 49.28 9,519,759 +0.79(+1.63%)
Dec 01, 2017 48.94 49.90 48.67 48.49 9,505,383 -0.80(-1.63%)
Nov 30, 2017 48.90 49.83 48.68 49.29 10,054,231 +0.76(+1.57%)
Nov 29, 2017 47.34 49.13 47.22 48.53 11,730,496 +1.42(+3.01%)
Nov 28, 2017 45.93 47.20 45.71 47.11 9,202,619 +0.92(+2.00%)
Nov 27, 2017 46.62 46.72 46.01 46.19 5,402,434 -0.48(-1.04%)
Nov 24, 2017 47.02 47.02 46.55 46.67 1,976,864 -0.28(-0.60%)
Nov 22, 2017 47.07 47.34 46.82 46.95 4,466,635 -0.24(-0.51%)
Nov 21, 2017 46.57 47.20 46.33 47.19 5,170,360 +0.82(+1.77%)
Nov 20, 2017 46.42 46.48 45.75 46.37 4,568,146 -0.03(-0.06%)
Nov 17, 2017 46.62 46.75 46.13 46.40 5,374,279 -0.59(-1.25%)
Nov 16, 2017 46.07 47.17 46.03 46.99 7,482,528 +1.33(+2.91%)
Nov 15, 2017 45.04 45.86 44.75 45.66 7,087,866 +0.40(+0.88%)
Nov 14, 2017 45.19 45.35 44.95 45.26 5,246,128 +0.04(+0.08%)
Nov 13, 2017 44.99 45.26 44.74 45.23 5,598,793 -0.03(-0.06%)
Nov 10, 2017 45.53 45.70 45.20 45.25 7,614,759 -0.28(-0.61%)
Nov 09, 2017 46.00 46.27 45.46 45.53 6,040,960 -0.81(-1.74%)
Nov 08, 2017 46.05 46.64 45.78 46.34 3,793,936 +0.14(+0.30%)
Nov 07, 2017 46.81 46.86 46.06 46.20 4,781,634 -0.61(-1.31%)
Nov 06, 2017 46.65 47.36 46.56 46.81 6,762,801 +0.16(+0.34%)
Nov 03, 2017 46.74 46.92 46.17 46.65 4,477,990 +0.06(+0.12%)
Nov 02, 2017 46.73 46.74 45.95 46.60 6,954,276 -0.01(-0.02%)
Nov 01, 2017 46.46 47.14 46.24 46.61 6,302,411 +0.30(+0.64%)
Oct 31, 2017 46.56 46.80 46.23 46.31 5,137,419 -0.28(-0.60%)
Oct 30, 2017 46.49 46.90 46.29 46.59 4,278,055 -0.21(-0.45%)
Oct 27, 2017 47.13 47.43 46.24 46.80 8,182,510 -0.34(-0.73%)
Oct 26, 2017 48.94 49.63 46.97 47.14 11,790,403 -1.21(-2.51%)
Oct 25, 2017 49.30 49.34 48.25 48.36 6,528,953 -0.87(-1.77%)
Oct 24, 2017 48.60 49.41 48.16 49.23 5,733,086 +0.83(+1.72%)
Oct 23, 2017 49.34 49.39 48.35 48.39 4,424,161 -0.92(-1.86%)
Oct 20, 2017 48.71 49.32 48.62 49.31 7,246,765 +0.93(+1.91%)
Oct 19, 2017 48.66 48.87 47.55 48.38 10,336,436 -0.55(-1.12%)
Oct 18, 2017 48.92 49.17 48.75 48.93 5,836,471 +0.09(+0.19%)
Oct 17, 2017 49.53 50.04 48.74 48.84 7,072,957 -0.80(-1.60%)
Oct 16, 2017 49.78 49.85 49.32 49.63 5,197,093 -0.31(-0.63%)
Oct 13, 2017 49.16 50.02 49.08 49.95 7,824,665 +0.79(+1.60%)
Oct 12, 2017 49.15 49.23 48.63 49.16 6,286,847 +0.04(+0.08%)
Oct 11, 2017 49.41 49.96 48.60 49.12 12,766,960 +0.34(+0.70%)
Oct 10, 2017 48.81 49.72 48.57 48.78 12,240,233 +0.89(+1.86%)
Oct 09, 2017 48.20 48.53 47.61 47.89 4,996,416 -0.25(-0.52%)
Oct 06, 2017 47.58 48.61 47.58 48.14 7,276,504 +0.31(+0.64%)
Oct 05, 2017 47.68 47.92 47.44 47.84 5,700,179 +0.11(+0.23%)
Oct 04, 2017 47.41 48.20 47.19 47.73 8,929,130 +0.29(+0.60%)
Oct 03, 2017 44.57 47.55 44.57 47.44 17,355,630 +2.94(+6.62%)
Oct 02, 2017 44.75 44.91 44.34 44.50 9,296,082 -0.14(-0.31%)
Sep 29, 2017 44.80 45.03 44.43 44.63 5,977,690 -0.08(-0.19%)
Sep 28, 2017 43.93 45.10 43.93 44.72 8,976,421 +0.55(+1.24%)
Sep 27, 2017 45.62 43.62 44.17 12,594,322 -0.72(-1.61%)
Sep 26, 2017 44.86 45.40 44.68 44.89 5,652,360 +0.17(+0.37%)
Sep 25, 2017 44.82 45.04 44.26 44.73 7,133,115 -0.14(-0.31%)
Sep 22, 2017 44.67 45.04 44.52 44.87 4,971,335 +0.29(+0.64%)
Sep 21, 2017 44.43 44.75 43.90 44.58 6,736,592 +0.11(+0.25%)
Sep 20, 2017 44.43 44.99 44.23 44.47 5,979,741 +0.13(+0.29%)
Sep 19, 2017 44.44 45.34 44.20 44.34 7,327,024 -0.06(-0.13%)
Sep 18, 2017 44.74 44.85 44.22 44.39 6,493,648 -0.27(-0.60%)
Sep 15, 2017 44.48 44.85 44.29 44.66 19,172,002 -0.02(-0.04%)
Sep 14, 2017 45.26 45.28 44.56 44.68 6,788,747 -0.66(-1.45%)
Sep 13, 2017 45.32 45.48 45.02 45.34 6,757,568 -0.06(-0.12%)
Sep 12, 2017 45.30 45.50 44.93 45.39 6,280,382 +0.20(+0.45%)
Sep 11, 2017 44.38 45.55 44.37 45.19 13,517,776 +1.27(+2.89%)
Sep 08, 2017 43.49 44.22 43.40 43.92 6,601,660 +0.31(+0.70%)
Sep 07, 2017 43.78 44.25 43.48 43.62 7,917,979 -0.25(-0.57%)
Sep 06, 2017 41.86 43.92 41.27 43.87 20,174,838 +1.43(+3.38%)
Sep 05, 2017 43.29 43.75 42.34 42.43 12,309,570 -1.56(-3.54%)
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.