Skip to main content

Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 37.55 39.43 39.40 10,725,536 +1.40(+3.68%)
Jan 28, 2022 37.83 38.11 36.50 38.00 12,983,200 -0.06(-0.16%)
Jan 27, 2022 38.96 39.74 37.75 38.06 12,372,936 -0.42(-1.08%)
Jan 26, 2022 39.03 39.67 38.26 38.48 12,535,343 +0.04(+0.10%)
Jan 25, 2022 37.23 38.57 37.03 38.44 14,768,767 +0.80(+2.14%)
Jan 24, 2022 36.68 37.66 35.62 37.64 20,036,834 +0.05(+0.13%)
Jan 21, 2022 38.55 38.55 37.09 37.59 18,002,516 -0.97(-2.52%)
Jan 20, 2022 38.77 39.87 38.48 38.56 13,013,030 +0.02(+0.05%)
Jan 19, 2022 39.21 39.51 38.45 38.54 11,025,881 -0.71(-1.82%)
Jan 18, 2022 39.61 40.14 39.15 39.25 15,198,306 -0.76(-1.91%)
Jan 14, 2022 40.02 0 -1.15(-2.80%)
Jan 13, 2022 40.78 42.23 40.16 41.17 23,403,186 +0.85(+2.12%)
Jan 12, 2022 40.95 41.29 40.26 40.32 12,594,346 -0.62(-1.50%)
Jan 11, 2022 40.29 41.23 40.15 40.93 11,498,905 +0.60(+1.48%)
Jan 10, 2022 41.29 41.50 39.90 40.34 13,176,180 -0.87(-2.12%)
Jan 07, 2022 40.42 41.67 40.17 41.21 14,043,305 +1.39(+3.49%)
Jan 06, 2022 40.52 40.81 39.45 39.82 9,364,071 -0.17(-0.42%)
Jan 05, 2022 40.68 40.98 39.86 39.99 11,272,622 -0.31(-0.76%)
Jan 04, 2022 40.67 40.98 40.03 40.30 12,148,478 +0.30(+0.74%)
Jan 03, 2022 39.50 40.73 39.35 40.00 12,621,269 +1.20(+3.10%)
Dec 31, 2021 38.77 39.17 38.64 38.80 7,219,039 +0.04(+0.10%)
Dec 30, 2021 38.78 39.45 38.74 38.76 8,103,957 -0.12(-0.31%)
Dec 29, 2021 39.05 39.20 38.71 38.88 7,355,036 -0.47(-1.19%)
Dec 28, 2021 38.50 39.55 38.24 39.34 10,046,940 +0.63(+1.62%)
Dec 27, 2021 37.98 38.90 37.59 38.72 10,962,858 -0.30(-0.76%)
Dec 23, 2021 39.43 39.60 38.71 39.02 8,540,018 +0.17(+0.43%)
Dec 22, 2021 38.21 39.18 37.89 38.85 11,778,505 +0.61(+1.58%)
Dec 21, 2021 36.56 38.54 36.49 38.24 17,326,718 +2.13(+5.91%)
Dec 20, 2021 35.29 36.98 35.13 36.11 17,598,394 -0.19(-0.52%)
Dec 17, 2021 35.78 36.98 35.33 36.30 18,415,560 +0.75(+2.12%)
Dec 16, 2021 37.31 37.42 35.40 35.54 20,077,702 -0.80(-2.21%)
Dec 15, 2021 36.27 36.53 35.28 36.34 13,258,834 +0.08(+0.22%)
Dec 14, 2021 36.29 37.26 36.16 36.27 12,728,959 -0.34(-0.92%)
Dec 13, 2021 37.09 37.35 36.16 36.60 12,326,880 -1.30(-3.43%)
Dec 10, 2021 38.14 38.18 37.32 37.90 12,116,230 -0.32(-0.83%)
Dec 09, 2021 37.94 38.57 37.72 38.22 10,497,876 -0.38(-0.98%)
Dec 08, 2021 38.22 39.60 37.75 38.60 16,437,625 +0.87(+2.30%)
Dec 07, 2021 38.32 38.85 37.50 37.73 14,682,644 -0.13(-0.36%)
Dec 06, 2021 36.98 39.05 36.74 37.86 23,212,246 +2.14(+6.00%)
Dec 03, 2021 36.22 37.41 35.09 35.72 25,703,380 -0.66(-1.80%)
Dec 02, 2021 34.16 36.40 33.52 36.37 36,231,652 +3.09(+9.28%)
Dec 01, 2021 36.60 37.07 33.16 33.29 34,873,108 -2.65(-7.38%)
Nov 30, 2021 35.47 36.03 34.96 35.94 20,549,288 -0.04(-0.11%)
Nov 29, 2021 36.75 37.08 35.71 35.98 21,399,258 -0.14(-0.38%)
Nov 26, 2021 36.48 36.68 34.35 36.12 38,380,672 -3.29(-8.34%)
Nov 24, 2021 38.90 39.78 38.64 39.40 7,635,769 +0.16(+0.40%)
Nov 23, 2021 40.05 40.29 38.97 39.24 11,155,100 -0.24(-0.60%)
Nov 22, 2021 39.59 39.90 38.94 39.48 12,061,140 +0.08(+0.20%)
Nov 19, 2021 39.48 39.64 38.60 39.40 15,149,832 -0.43(-1.07%)
Nov 18, 2021 40.45 39.84 39.15 39.83 11,725,501 -0.59(-1.45%)
Nov 17, 2021 40.68 40.95 40.01 40.42 9,086,153 -0.33(-0.80%)
Nov 16, 2021 41.80 41.88 40.60 40.74 11,012,415 -1.33(-3.16%)
Nov 15, 2021 42.33 42.63 41.83 42.07 6,985,915 +0.16(+0.38%)
Nov 12, 2021 43.18 43.21 41.57 41.91 10,112,107 -1.22(-2.83%)
Nov 11, 2021 43.46 43.91 43.14 43.14 6,405,770 -0.82(-1.87%)
Nov 10, 2021 43.48 43.96 8,761,120 -0.25(-0.56%)
Nov 09, 2021 44.11 44.25 43.40 44.21 9,421,102 -0.12(-0.27%)
Nov 08, 2021 44.67 45.19 44.18 44.33 15,094,473 +0.36(+0.81%)
Nov 05, 2021 43.22 44.09 42.95 43.97 23,823,812 +3.28(+8.05%)
Nov 04, 2021 41.16 41.19 40.29 40.69 10,057,086 -0.25(-0.61%)
Nov 03, 2021 40.00 41.05 39.74 40.94 10,079,581 +0.84(+2.10%)
Nov 02, 2021 39.95 40.21 39.54 40.10 7,662,847 -0.03(-0.07%)
Nov 01, 2021 38.87 40.16 39.29 40.13 11,474,811 +1.28(+3.30%)
Oct 29, 2021 38.78 39.21 38.53 38.85 9,412,033 -0.02(-0.05%)
Oct 28, 2021 38.86 39.08 38.55 38.87 7,472,251 +0.08(+0.20%)
Oct 27, 2021 39.55 39.64 38.73 38.79 8,400,231 -0.64(-1.61%)
Oct 26, 2021 39.62 39.42 9,007,620 +0.20(+0.51%)
Oct 25, 2021 39.51 39.62 39.08 39.22 9,147,464 -0.23(-0.58%)
Oct 22, 2021 39.72 40.10 39.36 39.45 9,530,917 -0.66(-1.63%)
Oct 21, 2021 40.21 40.45 39.73 40.11 10,762,012 +0.10(+0.25%)
Oct 20, 2021 39.86 40.77 39.62 40.01 15,268,985 -0.15(-0.37%)
Oct 19, 2021 40.73 40.77 40.05 40.16 11,383,575 -0.56(-1.37%)
Oct 18, 2021 40.38 41.11 40.23 40.71 10,212,086 +0.02(+0.05%)
Oct 15, 2021 41.59 41.96 40.65 40.69 13,961,447 -0.21(-0.51%)
Oct 14, 2021 40.88 41.19 40.58 40.90 16,394,136 +0.17(+0.41%)
Oct 13, 2021 42.43 42.43 40.59 40.73 28,425,284 -2.49(-5.76%)
Oct 12, 2021 42.72 43.49 42.46 43.22 10,580,556 +0.35(+0.81%)
Oct 11, 2021 42.68 43.62 42.41 42.88 9,150,913 -0.19(-0.44%)
Oct 08, 2021 43.47 43.48 42.78 43.07 7,394,130 -0.30(-0.69%)
Oct 07, 2021 44.20 44.25 43.20 43.36 8,939,456 -0.34(-0.77%)
Oct 06, 2021 43.39 43.82 42.91 43.70 10,215,913 -0.71(-1.61%)
Oct 05, 2021 44.66 45.23 44.14 44.42 9,660,568 -0.22(-0.49%)
Oct 04, 2021 45.46 45.67 44.49 44.63 13,428,075 -0.42(-0.93%)
Oct 01, 2021 43.63 45.32 43.57 45.05 19,345,852 +2.75(+6.50%)
Sep 30, 2021 42.75 42.75 42.06 42.30 9,869,086 -0.74(-1.73%)
Sep 29, 2021 43.37 43.67 42.44 43.05 9,206,991 -0.08(-0.18%)
Sep 28, 2021 43.34 43.89 43.00 43.13 9,501,653 -0.34(-0.78%)
Sep 27, 2021 43.58 44.73 43.43 43.46 14,567,754 +0.25(+0.57%)
Sep 24, 2021 42.53 43.42 42.36 43.21 13,576,896 +0.93(+2.21%)
Sep 23, 2021 41.60 42.46 41.42 42.28 12,737,747 +0.99(+2.40%)
Sep 22, 2021 40.39 41.64 40.39 41.29 11,664,815 +1.22(+3.05%)
Sep 21, 2021 40.75 41.44 39.85 40.07 11,920,168 -0.42(-1.03%)
Sep 20, 2021 40.26 40.54 39.13 40.48 16,748,975 +0.67(+1.67%)
Sep 17, 2021 40.26 40.69 39.50 39.82 11,112,433 -0.11(-0.27%)
Sep 16, 2021 39.58 40.38 39.39 39.93 9,552,946 +0.58(+1.46%)
Sep 15, 2021 38.97 39.41 38.54 39.35 8,230,638 +0.20(+0.51%)
Sep 14, 2021 39.55 39.89 38.94 39.15 8,901,539 -0.73(-1.84%)
Sep 13, 2021 39.41 39.89 38.52 39.89 11,636,176 +0.81(+2.08%)
Sep 10, 2021 40.75 40.83 39.06 39.07 12,606,679 -1.72(-4.21%)
Sep 09, 2021 39.33 41.47 39.17 40.79 15,657,864 +1.43(+3.63%)
Sep 08, 2021 40.11 40.62 39.32 39.36 7,208,048 -0.69(-1.73%)
Sep 07, 2021 39.89 40.23 39.55 40.06 8,282,960 +0.10(+0.25%)
Sep 03, 2021 40.50 40.89 39.85 39.96 6,700,896 -0.57(-1.40%)
Sep 02, 2021 40.16 40.76 39.57 40.52 9,414,304 +0.42(+1.04%)
Sep 01, 2021 40.28 40.29 39.59 40.11 8,493,176 -0.04(-0.10%)
Aug 31, 2021 39.44 40.30 39.36 40.15 8,687,815 +0.53(+1.33%)
Aug 30, 2021 41.45 41.50 39.59 39.62 11,956,964 -1.60(-3.88%)
Aug 27, 2021 40.55 41.45 40.52 41.22 7,994,006 +0.74(+1.84%)
Aug 26, 2021 40.81 41.18 39.99 40.47 10,100,159 -0.53(-1.28%)
Aug 25, 2021 40.30 41.14 39.87 41.00 12,545,795 +0.76(+1.90%)
Aug 24, 2021 39.57 40.57 39.53 40.24 10,873,872 +1.31(+3.37%)
Aug 23, 2021 38.51 39.05 38.35 38.93 8,636,699 +1.08(+2.86%)
Aug 20, 2021 37.71 37.97 37.48 37.84 8,278,707 +0.19(+0.50%)
Aug 19, 2021 38.15 38.25 37.04 37.66 12,381,735 -0.71(-1.86%)
Aug 18, 2021 38.41 39.18 38.12 38.37 8,672,654 -0.13(-0.34%)
Aug 17, 2021 38.97 39.17 38.00 38.50 11,512,896 -1.14(-2.88%)
Aug 16, 2021 39.16 39.73 38.60 39.64 11,007,001 +0.03(+0.08%)
Aug 13, 2021 40.02 40.28 39.50 39.61 7,264,465 -0.63(-1.55%)
Aug 12, 2021 40.70 40.83 39.75 40.24 9,885,680 -0.76(-1.86%)
Aug 11, 2021 39.71 41.00 39.39 41.00 12,535,381 +0.83(+2.08%)
Aug 10, 2021 39.06 40.73 38.92 40.17 13,840,042 +1.16(+2.98%)
Aug 09, 2021 39.73 39.73 38.47 39.01 11,059,721 -1.02(-2.55%)
Aug 06, 2021 40.25 40.39 39.19 40.03 11,801,555 +0.33(+0.83%)
Aug 05, 2021 38.21 39.87 38.21 39.70 15,764,599 +1.63(+4.28%)
Aug 04, 2021 38.87 39.19 37.63 38.07 23,186,538 -1.41(-3.57%)
Aug 03, 2021 39.21 39.54 38.27 39.48 14,776,575 +0.32(+0.81%)
Aug 02, 2021 39.75 40.67 39.11 39.16 11,162,804 -0.45(-1.13%)
Jul 30, 2021 40.36 40.76 39.46 39.61 12,291,434 -1.32(-3.23%)
Jul 29, 2021 41.14 41.33 40.65 40.93 8,409,312 -0.07(-0.17%)
Jul 28, 2021 41.07 41.34 40.34 41.00 7,592,687 +0.34(+0.83%)
Jul 27, 2021 41.06 41.19 40.21 40.66 10,581,682 -0.70(-1.70%)
Jul 26, 2021 40.05 41.40 40.02 41.37 10,078,101 +1.25(+3.12%)
Jul 23, 2021 41.02 41.33 40.03 40.12 10,175,330 -0.65(-1.58%)
Jul 22, 2021 41.04 41.25 40.12 40.76 10,920,555 -0.55(-1.32%)
Jul 21, 2021 40.71 41.89 40.70 41.31 19,275,102 +0.94(+2.34%)
Jul 20, 2021 38.35 40.52 38.15 40.37 17,809,382 +2.08(+5.45%)
Jul 19, 2021 37.87 38.72 37.29 38.28 27,245,458 -1.49(-3.74%)
Jul 16, 2021 41.53 41.74 39.55 39.77 16,848,722 -1.28(-3.12%)
Jul 15, 2021 40.89 41.96 40.39 41.05 21,041,578 +0.67(+1.65%)
Jul 14, 2021 41.23 41.89 39.83 40.39 31,295,786 -0.65(-1.57%)
Jul 13, 2021 41.99 42.24 40.89 41.03 14,708,829 -1.51(-3.55%)
Jul 12, 2021 42.06 43.07 41.73 42.54 10,701,799 -0.07(-0.16%)
Jul 09, 2021 42.16 42.89 41.99 42.61 7,763,316 +0.84(+2.02%)
Jul 08, 2021 41.42 42.49 40.82 41.77 10,436,247 -0.47(-1.10%)
Jul 07, 2021 42.64 43.16 41.64 42.23 11,940,143 -0.69(-1.62%)
Jul 06, 2021 43.99 44.22 42.69 42.93 7,945,401 -0.90(-2.06%)
Jul 02, 2021 43.77 43.98 43.40 43.83 5,805,903 -0.08(-0.18%)
Jul 01, 2021 43.18 44.10 43.18 43.91 9,942,231 +0.96(+2.24%)
Jun 30, 2021 42.52 43.27 42.50 42.95 7,889,971 +0.39(+0.91%)
Jun 29, 2021 42.69 43.16 42.50 42.56 9,540,091 -0.25(-0.58%)
Jun 28, 2021 43.78 43.78 42.27 42.81 17,560,998 -1.30(-2.95%)
Jun 25, 2021 44.59 44.66 43.94 44.11 24,105,022 -0.48(-1.07%)
Jun 24, 2021 45.24 45.31 44.27 44.58 9,364,985 -0.36(-0.80%)
Jun 23, 2021 45.03 45.28 44.68 44.94 7,459,884 -0.10(-0.22%)
Jun 22, 2021 45.44 45.46 44.55 45.04 8,561,499 -0.40(-0.87%)
Jun 21, 2021 44.71 45.45 44.50 45.44 9,925,147 +0.80(+1.80%)
Jun 18, 2021 44.12 45.05 43.63 44.63 15,330,921 +0.39(+0.88%)
Jun 17, 2021 45.20 45.72 43.93 44.25 10,214,423 -0.94(-2.09%)
Jun 16, 2021 45.24 45.66 44.80 45.19 8,627,057 -0.01(-0.02%)
Jun 15, 2021 45.58 45.94 44.98 45.20 7,952,504 -0.37(-0.81%)
Jun 14, 2021 45.99 46.45 45.39 45.57 11,258,518 -0.60(-1.29%)
Jun 11, 2021 45.74 46.29 45.67 46.16 8,276,032 +0.22(+0.48%)
Jun 10, 2021 46.86 47.10 45.66 45.94 9,845,262 -0.24(-0.52%)
Jun 09, 2021 47.01 47.06 46.14 46.18 6,792,390 -0.52(-1.11%)
Jun 08, 2021 46.92 47.04 46.04 46.70 10,788,173 +0.95(+2.08%)
Jun 07, 2021 45.66 46.04 45.55 45.75 6,162,590 +0.10(+0.22%)
Jun 04, 2021 46.20 46.39 45.35 45.65 7,755,637 -0.15(-0.33%)
Jun 03, 2021 47.02 47.04 45.74 45.80 11,597,095 -1.63(-3.43%)
Jun 02, 2021 47.65 47.93 47.07 47.42 9,166,288 +0.07(+0.15%)
Jun 01, 2021 47.78 48.19 47.09 47.35 12,065,667 +0.02(+0.04%)
May 28, 2021 47.70 47.71 46.91 47.33 8,438,765 -0.37(-0.77%)
May 27, 2021 47.65 47.85 46.91 47.70 8,739,515 +0.56(+1.18%)
May 26, 2021 46.71 47.23 46.47 47.15 9,810,613 +0.81(+1.76%)
May 25, 2021 47.07 47.81 46.17 46.33 14,752,376 +0.50(+1.08%)
May 24, 2021 45.24 45.94 44.68 45.84 8,461,179 +0.95(+2.12%)
May 21, 2021 45.37 45.67 44.78 44.88 9,966,650 -0.20(-0.44%)
May 20, 2021 46.01 46.03 44.58 45.08 12,419,421 -0.72(-1.58%)
May 19, 2021 45.58 45.96 44.80 45.81 11,627,758 -0.59(-1.26%)
May 18, 2021 46.61 47.45 46.05 46.39 10,757,221 -0.02(-0.04%)
May 17, 2021 45.67 46.49 44.93 46.41 11,150,011 +0.44(+0.95%)
May 14, 2021 44.61 46.10 44.49 45.97 11,621,659 +2.32(+5.32%)
May 13, 2021 43.09 43.98 42.63 43.65 11,855,296 +0.93(+2.18%)
May 12, 2021 43.82 44.42 42.62 42.72 12,260,167 -1.48(-3.35%)
May 11, 2021 43.94 44.72 43.29 44.20 14,235,378 -0.90(-2.00%)
May 10, 2021 45.96 46.43 45.08 45.10 9,117,520 -0.68(-1.47%)
May 07, 2021 44.55 46.01 44.45 45.78 11,276,792 +1.17(+2.63%)
May 06, 2021 44.83 45.18 43.84 44.60 9,733,622 -0.27(-0.60%)
May 05, 2021 44.84 45.48 44.24 44.87 10,783,911 +0.54(+1.21%)
May 04, 2021 45.91 46.07 43.76 44.34 14,854,671 -1.90(-4.10%)
May 03, 2021 46.85 46.89 45.75 46.23 9,441,750 -0.35(-0.75%)
Apr 30, 2021 45.70 46.74 45.57 46.58 9,242,147 +0.54(+1.16%)
Apr 29, 2021 46.57 46.67 45.73 46.04 8,281,357 -0.06(-0.13%)
Apr 28, 2021 45.91 46.41 45.76 46.10 7,256,694 +0.10(+0.22%)
Apr 27, 2021 46.32 46.40 45.75 46.00 8,207,993 -0.27(-0.58%)
Apr 26, 2021 46.16 46.76 45.79 46.27 11,338,750 +0.80(+1.77%)
Apr 23, 2021 44.49 45.61 44.13 45.47 9,246,882 +1.14(+2.58%)
Apr 22, 2021 45.73 45.99 44.31 44.33 17,398,412 -1.04(-2.30%)
Apr 21, 2021 43.68 45.41 43.03 45.37 16,375,725 +1.24(+2.81%)
Apr 20, 2021 45.17 45.19 43.44 44.13 15,735,087 -1.69(-3.68%)
Apr 19, 2021 46.09 46.13 45.30 45.82 9,642,926 -0.49(-1.05%)
Apr 16, 2021 46.66 47.09 46.00 46.30 12,325,583 -0.18(-0.38%)
Apr 15, 2021 48.51 48.69 45.82 46.48 22,424,270 -1.34(-2.80%)
Apr 14, 2021 48.71 49.14 47.57 47.82 12,597,816 -0.09(-0.19%)
Apr 13, 2021 47.11 48.15 46.23 47.91 18,415,832 -0.56(-1.15%)
Apr 12, 2021 48.70 48.78 47.82 48.47 11,147,013 -0.45(-0.91%)
Apr 09, 2021 49.45 49.45 48.48 48.91 9,856,699 -0.54(-1.08%)
Apr 08, 2021 49.39 49.85 48.78 49.45 13,643,512 -0.39(-0.78%)
Apr 07, 2021 51.42 51.44 49.67 49.84 12,320,610 -1.44(-2.81%)
Apr 06, 2021 50.33 51.43 50.17 51.28 14,752,071 +1.39(+2.79%)
Apr 05, 2021 49.22 50.61 49.11 49.89 14,705,033 +1.41(+2.91%)
Apr 01, 2021 48.24 48.85 47.93 48.48 9,639,727 +0.55(+1.14%)
Mar 31, 2021 48.45 48.66 47.76 47.93 9,535,468 -0.62(-1.27%)
Mar 30, 2021 47.35 48.68 47.08 48.55 10,859,560 +1.57(+3.34%)
Mar 29, 2021 47.31 47.75 46.37 46.98 9,891,621 -0.34(-0.71%)
Mar 26, 2021 47.16 47.59 46.22 47.31 12,451,596 +0.65(+1.38%)
Mar 25, 2021 44.47 46.88 44.20 46.67 14,572,315 +1.39(+3.07%)
Mar 24, 2021 46.20 47.06 45.23 45.28 12,204,344 -0.03(-0.07%)
Mar 23, 2021 46.68 47.48 45.12 45.31 13,709,356 -2.31(-4.86%)
Mar 22, 2021 48.18 48.27 47.39 47.62 10,988,177 -1.02(-2.10%)
Mar 19, 2021 48.68 48.85 47.48 48.65 12,211,960 -0.18(-0.37%)
Mar 18, 2021 49.72 50.61 48.58 48.82 13,518,012 -1.25(-2.50%)
Mar 17, 2021 48.67 50.27 48.66 50.07 13,785,105 +1.04(+2.13%)
Mar 16, 2021 50.67 50.77 48.67 49.03 14,374,709 -1.59(-3.14%)
Mar 15, 2021 50.49 51.90 50.38 50.62 19,830,652 +1.15(+2.33%)
Mar 12, 2021 48.00 49.50 47.73 49.47 16,007,655 +1.50(+3.12%)
Mar 11, 2021 47.86 48.61 47.24 47.97 11,371,588 +0.52(+1.09%)
Mar 10, 2021 47.20 48.23 46.82 47.45 10,790,910 +0.18(+0.38%)
Mar 09, 2021 47.61 47.73 46.00 47.28 11,777,207 -0.26(-0.54%)
Mar 08, 2021 46.59 47.87 46.36 47.53 17,382,718 +1.66(+3.61%)
Mar 05, 2021 46.57 46.66 42.70 45.88 20,762,094 -0.74(-1.60%)
Mar 04, 2021 47.97 48.06 44.99 46.62 18,116,906 -1.38(-2.88%)
Mar 03, 2021 48.27 48.72 47.79 48.00 13,718,525 +0.12(+0.25%)
Mar 02, 2021 47.75 48.33 47.04 47.88 11,611,465 +0.17(+0.35%)
Mar 01, 2021 49.11 49.60 47.71 47.71 13,790,710 +0.12(+0.25%)
Feb 26, 2021 47.35 48.78 46.94 47.59 14,936,193 -0.31(-0.64%)
Feb 25, 2021 49.61 49.64 46.88 47.90 15,790,605 -1.34(-2.72%)
Feb 24, 2021 48.58 49.84 48.27 49.24 17,129,010 +1.25(+2.61%)
Feb 23, 2021 47.78 48.53 45.37 47.99 19,318,996 +0.60(+1.26%)
Feb 22, 2021 46.41 48.58 46.13 47.39 21,692,952 +2.05(+4.53%)
Feb 19, 2021 44.30 45.89 44.23 45.34 14,694,140 +1.28(+2.91%)
Feb 18, 2021 43.48 44.22 43.06 44.06 8,811,615 -0.01(-0.02%)
Feb 17, 2021 43.96 44.18 43.21 44.07 11,018,118 -0.26(-0.58%)
Feb 16, 2021 43.67 44.49 43.46 44.33 13,846,821 +1.35(+3.14%)
Feb 12, 2021 42.20 43.62 42.10 42.98 11,573,938 +0.57(+1.33%)
Feb 11, 2021 42.39 42.82 41.69 42.41 8,599,836 -0.18(-0.42%)
Feb 10, 2021 42.53 42.91 41.85 42.59 12,087,243 +0.39(+0.92%)
Feb 09, 2021 42.65 42.65 41.51 42.20 10,493,522 -0.72(-1.69%)
Feb 08, 2021 41.25 43.15 41.06 42.93 18,414,404 +2.07(+5.08%)
Feb 05, 2021 41.08 41.10 40.45 40.85 10,185,682 +0.22(+0.54%)
Feb 04, 2021 39.66 40.77 39.65 40.63 11,468,762 +1.14(+2.89%)
Feb 03, 2021 38.59 39.61 38.42 39.49 12,484,891 +0.97(+2.53%)
Feb 02, 2021 38.27 38.60 37.71 38.52 11,915,245 +0.97(+2.59%)
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.