Skip to main content

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 42.24 42.40 42.03 42.10 7,700,160 -0.28(-0.67%)
Mar 30, 2017 42.15 42.57 42.05 42.38 5,359,263 +0.29(+0.70%)
Mar 29, 2017 42.52 42.73 41.89 42.09 6,901,386 -0.53(-1.25%)
Mar 28, 2017 42.22 42.86 41.91 42.62 7,993,097 +0.39(+0.93%)
Mar 27, 2017 41.56 42.37 41.29 42.22 9,851,205 +0.09(+0.22%)
Mar 24, 2017 42.22 42.42 41.77 42.13 6,867,694 +0.07(+0.17%)
Mar 23, 2017 42.01 42.33 41.65 42.06 6,102,320 +0.16(+0.39%)
Mar 22, 2017 41.45 41.99 40.73 41.89 13,171,252 +0.20(+0.48%)
Mar 21, 2017 43.11 43.21 41.61 41.69 11,316,792 -1.22(-2.84%)
Mar 20, 2017 43.26 43.26 42.64 42.91 6,405,490 +0.31(+0.73%)
Mar 17, 2017 43.62 43.64 42.60 42.60 13,423,604 -0.82(-1.90%)
Mar 16, 2017 43.62 43.69 43.07 43.42 8,624,059 +0.20(+0.47%)
Mar 15, 2017 42.07 43.50 41.43 43.22 19,579,234 +0.83(+1.97%)
Mar 14, 2017 43.07 43.11 42.24 42.39 15,624,088 -0.98(-2.26%)
Mar 13, 2017 43.87 44.17 43.20 43.37 7,635,465 -0.51(-1.17%)
Mar 10, 2017 43.33 43.95 43.24 43.88 6,838,049 +0.60(+1.40%)
Mar 09, 2017 43.68 44.28 43.01 43.28 9,594,043 -0.38(-0.88%)
Mar 08, 2017 43.67 43.94 43.53 43.66 7,828,228 +0.03(+0.06%)
Mar 07, 2017 44.44 44.58 43.57 43.63 11,208,329 -1.11(-2.48%)
Mar 06, 2017 45.34 45.66 44.16 44.74 12,411,805 -1.17(-2.55%)
Mar 03, 2017 45.81 46.38 45.54 45.92 12,202,973 +0.16(+0.34%)
Mar 02, 2017 45.80 46.43 45.63 45.76 13,676,860 -0.98(-2.10%)
Mar 01, 2017 46.17 47.50 46.12 46.74 15,430,103 +1.01(+2.20%)
Feb 28, 2017 46.25 46.35 45.67 45.73 7,586,529 -0.47(-1.01%)
Feb 27, 2017 46.10 46.22 45.64 46.20 8,269,476 -0.02(-0.04%)
Feb 24, 2017 46.14 46.27 45.69 46.22 8,903,294 -0.02(-0.04%)
Feb 23, 2017 46.82 47.16 45.97 46.24 7,064,334 -0.41(-0.88%)
Feb 22, 2017 46.71 46.84 46.24 46.65 4,737,493 -0.07(-0.15%)
Feb 21, 2017 46.80 47.00 46.50 46.72 7,021,813 -0.02(-0.04%)
Feb 17, 2017 46.74 46.74 46.74 0 +0.36(+0.79%)
Feb 16, 2017 46.67 46.68 46.15 46.37 7,263,694 -0.31(-0.66%)
Feb 15, 2017 46.48 47.40 46.10 46.68 13,924,930 +1.20(+2.63%)
Feb 14, 2017 45.45 45.60 44.79 45.49 7,698,727 -0.18(-0.40%)
Feb 13, 2017 45.04 46.00 44.96 45.67 7,197,122 +0.73(+1.62%)
Feb 10, 2017 45.20 45.22 44.72 44.94 5,834,306 -0.06(-0.14%)
Feb 09, 2017 43.88 45.20 43.91 45.00 7,973,765 +1.12(+2.56%)
Feb 08, 2017 44.03 44.06 43.55 43.88 5,854,974 -0.05(-0.10%)
Feb 07, 2017 44.19 44.64 43.86 43.93 7,960,882 -0.10(-0.23%)
Feb 06, 2017 43.93 44.41 43.73 44.03 7,852,541 +0.41(+0.94%)
Feb 03, 2017 43.35 43.79 43.25 43.62 6,173,815 +0.39(+0.91%)
Feb 02, 2017 42.50 43.48 42.40 43.22 9,641,191 +0.11(+0.25%)
Feb 01, 2017 43.32 43.58 42.91 43.11 9,179,175 +0.02(+0.04%)
Jan 31, 2017 43.60 43.63 42.49 43.10 13,723,336 -0.39(-0.90%)
Jan 30, 2017 44.66 44.66 43.37 43.49 13,952,798 -1.85(-4.08%)
Jan 27, 2017 46.53 46.64 45.22 45.34 7,510,717 -1.09(-2.36%)
Jan 26, 2017 46.24 47.02 46.13 46.44 9,760,918 +0.65(+1.41%)
Jan 25, 2017 45.61 46.01 45.44 45.79 8,874,701 +0.68(+1.52%)
Jan 24, 2017 44.62 45.40 44.54 45.10 7,013,175 +0.61(+1.37%)
Jan 23, 2017 45.87 46.01 44.49 44.49 9,588,244 -1.58(-3.43%)
Jan 20, 2017 45.40 46.11 45.35 46.07 8,464,815 +0.73(+1.61%)
Jan 19, 2017 45.87 46.07 45.27 45.34 7,685,746 -0.55(-1.19%)
Jan 18, 2017 45.74 46.34 45.42 45.89 7,756,124 -0.03(-0.06%)
Jan 17, 2017 46.52 46.73 45.79 45.92 8,195,264 -0.82(-1.76%)
Jan 13, 2017 46.74 46.74 46.74 0 +0.31(+0.67%)
Jan 12, 2017 46.80 47.44 45.31 46.43 15,657,260 -0.50(-1.07%)
Jan 11, 2017 46.95 47.20 46.21 46.93 10,941,991 +0.47(+1.00%)
Jan 10, 2017 45.55 46.85 45.49 46.46 9,248,923 +1.13(+2.50%)
Jan 09, 2017 45.12 45.77 45.09 45.33 5,844,216 +0.01(+0.02%)
Jan 06, 2017 45.42 45.89 44.90 45.32 7,588,255 -0.05(-0.10%)
Jan 05, 2017 45.99 46.24 45.16 45.37 6,363,147 -0.88(-1.91%)
Jan 04, 2017 45.70 46.46 45.61 46.25 8,657,523 +1.11(+2.47%)
Jan 03, 2017 45.04 45.74 44.86 45.14 5,943,695 +0.26(+0.59%)
Dec 30, 2016 44.88 44.88 44.88 0 -0.11(-0.24%)
Dec 29, 2016 45.19 45.48 44.89 44.99 3,670,146 -0.18(-0.40%)
Dec 28, 2016 45.93 46.03 45.11 45.17 4,954,775 -0.78(-1.69%)
Dec 27, 2016 45.57 46.17 45.55 45.94 3,689,126 +0.43(+0.94%)
Dec 23, 2016 45.51 45.51 45.51 0 +0.08(+0.18%)
Dec 22, 2016 46.32 46.39 45.30 45.43 5,927,185 -1.02(-2.20%)
Dec 21, 2016 46.23 46.66 46.03 46.45 4,469,696 +0.15(+0.32%)
Dec 20, 2016 46.01 46.66 46.00 46.31 6,768,948 +0.31(+0.67%)
Dec 19, 2016 45.82 46.29 45.79 46.00 5,478,855 +0.24(+0.52%)
Dec 16, 2016 46.55 46.98 45.70 45.76 11,004,784 -0.31(-0.67%)
Dec 15, 2016 46.05 47.20 46.01 46.07 11,288,781 +0.62(+1.37%)
Dec 14, 2016 45.49 46.14 45.23 45.45 10,471,991 +0.15(+0.32%)
Dec 13, 2016 45.63 46.25 45.27 45.30 9,647,273 -0.28(-0.62%)
Dec 12, 2016 46.55 46.84 45.55 45.59 9,478,418 -1.65(-3.50%)
Dec 09, 2016 47.44 48.13 46.76 47.24 9,346,503 +0.39(+0.84%)
Dec 08, 2016 46.62 47.37 46.11 46.85 10,400,588 +0.23(+0.49%)
Dec 07, 2016 45.10 46.83 44.87 46.62 11,693,236 +1.52(+3.38%)
Dec 06, 2016 43.98 45.15 43.89 45.09 10,021,210 +1.47(+3.37%)
Dec 05, 2016 44.26 44.53 43.41 43.63 10,127,590 -0.45(-1.01%)
Dec 02, 2016 44.08 44.65 43.69 44.07 9,723,140 +0.49(+1.13%)
Dec 01, 2016 43.75 44.65 43.43 43.58 10,744,765 -0.37(-0.85%)
Nov 30, 2016 43.38 44.47 42.74 43.95 10,133,874 -0.37(-0.84%)
Nov 29, 2016 44.27 44.75 44.00 44.33 7,734,422 +0.09(+0.21%)
Nov 28, 2016 44.78 45.02 44.23 44.24 10,110,622 -0.68(-1.52%)
Nov 25, 2016 44.86 45.08 44.60 44.92 2,456,924 +0.03(+0.06%)
Nov 23, 2016 44.89 44.89 44.89 0 +0.28(+0.63%)
Nov 22, 2016 44.56 44.98 44.47 44.61 9,801,282 +0.26(+0.60%)
Nov 21, 2016 44.68 44.86 44.26 44.35 9,498,097 -0.26(-0.59%)
Nov 18, 2016 44.52 44.68 44.02 44.61 9,044,150 +0.36(+0.80%)
Nov 17, 2016 43.25 44.27 43.07 44.26 9,388,999 +1.03(+2.38%)
Nov 16, 2016 43.42 43.55 43.02 43.22 7,548,459 -0.25(-0.57%)
Nov 15, 2016 44.72 44.92 42.88 43.47 15,511,407 +0.16(+0.38%)
Nov 14, 2016 42.53 43.32 42.52 43.31 13,076,400 +0.99(+2.35%)
Nov 11, 2016 41.74 42.83 41.29 42.31 11,260,527 +0.39(+0.94%)
Nov 10, 2016 41.44 42.08 41.03 41.92 22,755,710 +0.64(+1.55%)
Nov 09, 2016 39.87 41.50 39.75 41.28 14,567,438 +0.66(+1.62%)
Nov 08, 2016 39.80 40.72 39.35 40.62 10,666,698 +0.48(+1.19%)
Nov 07, 2016 39.41 40.51 39.08 40.15 12,701,854 +1.21(+3.10%)
Nov 04, 2016 37.96 39.27 37.91 38.94 11,907,245 +0.87(+2.29%)
Nov 03, 2016 38.19 38.66 37.93 38.07 8,966,654 -0.01(-0.02%)
Nov 02, 2016 37.99 38.48 37.89 38.08 11,409,818 +0.05(+0.12%)
Nov 01, 2016 37.99 38.58 37.73 38.03 11,991,168 +0.10(+0.26%)
Oct 31, 2016 37.89 37.98 37.35 37.93 9,576,940 +0.39(+1.04%)
Oct 28, 2016 37.59 38.03 37.23 37.54 9,332,277 -0.12(-0.31%)
Oct 27, 2016 37.80 38.37 37.16 37.66 10,512,816 +0.06(+0.17%)
Oct 26, 2016 36.46 38.51 36.37 37.60 15,610,441 +0.17(+0.46%)
Oct 25, 2016 37.41 38.04 37.19 37.42 9,576,061 -0.15(-0.39%)
Oct 24, 2016 37.59 37.91 37.37 37.57 9,595,635 +0.18(+0.49%)
Oct 21, 2016 37.30 37.51 36.92 37.39 9,966,853 -0.26(-0.70%)
Oct 20, 2016 37.07 37.72 37.03 37.65 16,092,380 +0.51(+1.37%)
Oct 19, 2016 35.92 37.16 35.60 37.14 15,211,650 +1.31(+3.65%)
Oct 18, 2016 35.77 36.57 35.46 35.83 14,793,084 +0.10(+0.28%)
Oct 17, 2016 36.09 36.77 35.65 35.73 11,601,254 -0.63(-1.72%)
Oct 14, 2016 36.73 37.01 36.16 36.36 13,361,201 +0.03(+0.07%)
Oct 13, 2016 34.99 37.12 34.43 36.33 26,730,026 +0.67(+1.88%)
Oct 12, 2016 35.43 35.87 35.02 35.66 12,247,419 +0.30(+0.85%)
Oct 11, 2016 36.55 36.56 35.23 35.36 13,390,915 -0.75(-2.09%)
Oct 10, 2016 35.61 36.28 35.59 36.12 8,803,054 +0.74(+2.11%)
Oct 07, 2016 36.21 36.26 35.23 35.37 11,790,561 -0.90(-2.48%)
Oct 06, 2016 36.56 36.67 36.10 36.27 10,113,705 -0.35(-0.94%)
Oct 05, 2016 36.47 36.76 36.37 36.61 8,158,411 +0.15(+0.42%)
Oct 04, 2016 37.46 37.58 36.41 36.46 13,742,044 +0.15(+0.43%)
Oct 03, 2016 35.64 36.36 35.61 36.31 12,806,233 +0.56(+1.58%)
Sep 30, 2016 35.55 35.96 35.35 35.74 9,732,673 +0.30(+0.85%)
Sep 29, 2016 35.47 36.03 35.43 35.44 7,904,067 -0.18(-0.51%)
Sep 28, 2016 35.69 36.53 35.52 35.62 11,619,767 +0.02(+0.05%)
Sep 27, 2016 34.51 35.64 34.49 35.61 10,473,194 +1.06(+3.08%)
Sep 26, 2016 34.98 35.19 34.43 34.54 8,649,018 -0.67(-1.91%)
Sep 23, 2016 34.67 35.35 34.67 35.22 7,533,515 +0.25(+0.73%)
Sep 22, 2016 34.65 35.38 34.64 34.96 12,020,632 +0.41(+1.18%)
Sep 21, 2016 34.32 34.78 34.04 34.55 9,392,417 +0.38(+1.12%)
Sep 20, 2016 34.14 34.61 33.97 34.17 8,315,637 +0.05(+0.16%)
Sep 19, 2016 33.52 34.27 33.46 34.12 9,655,519 +0.73(+2.18%)
Sep 16, 2016 33.62 33.74 33.23 33.39 12,396,718 -0.47(-1.39%)
Sep 15, 2016 33.68 34.16 33.44 33.86 10,105,321 +0.15(+0.46%)
Sep 14, 2016 33.99 34.41 33.54 33.71 10,426,560 -0.37(-1.09%)
Sep 13, 2016 34.69 34.97 33.95 34.08 11,236,449 -0.83(-2.37%)
Sep 12, 2016 33.82 35.04 33.49 34.91 9,439,358 +0.63(+1.83%)
Sep 09, 2016 35.50 35.77 34.28 34.28 12,880,379 -1.40(-3.92%)
Sep 08, 2016 35.29 35.69 35.05 35.68 11,608,878 +0.35(+1.00%)
Sep 07, 2016 34.01 35.58 33.97 35.33 18,347,162 +1.89(+5.65%)
Sep 06, 2016 33.81 33.86 33.28 33.44 8,854,928 -0.32(-0.94%)
Sep 02, 2016 33.30 33.75 33.75 33.75 11,234,310 +0.32(+0.95%)
Sep 01, 2016 33.60 33.74 32.98 33.44 7,848,643 +0.06(+0.19%)
Aug 31, 2016 33.89 33.89 32.71 33.37 15,238,082 -0.37(-1.10%)
Aug 30, 2016 33.19 34.14 33.04 33.75 10,956,467 +0.55(+1.67%)
Aug 29, 2016 32.94 33.24 32.93 33.19 6,248,813 +0.42(+1.27%)
Aug 26, 2016 33.15 33.27 32.60 32.77 8,679,671 -0.35(-1.04%)
Aug 25, 2016 33.27 33.43 33.09 33.12 7,201,840 -0.27(-0.82%)
Aug 24, 2016 33.26 33.65 33.12 33.39 8,311,828 +0.07(+0.22%)
Aug 23, 2016 33.40 33.72 33.25 33.32 8,356,091 +0.07(+0.22%)
Aug 22, 2016 33.17 33.36 32.76 33.25 12,318,149 -0.15(-0.44%)
Aug 19, 2016 33.43 33.58 33.03 33.39 8,346,595 -0.27(-0.81%)
Aug 18, 2016 33.94 33.99 33.46 33.66 13,325,869 -0.40(-1.17%)
Aug 17, 2016 33.63 34.08 33.35 34.06 11,483,222 +0.52(+1.54%)
Aug 16, 2016 33.43 33.88 33.41 33.55 10,189,913 +0.02(+0.05%)
Aug 15, 2016 33.01 33.65 32.55 33.53 11,875,965 +0.52(+1.57%)
Aug 12, 2016 33.31 33.36 32.93 33.01 8,479,864 -0.32(-0.95%)
Aug 11, 2016 33.22 33.65 32.95 33.33 8,300,731 +0.20(+0.60%)
Aug 10, 2016 33.60 33.70 32.91 33.13 10,575,098 -0.42(-1.26%)
Aug 09, 2016 34.09 34.37 33.54 33.55 9,289,771 -0.26(-0.77%)
Aug 08, 2016 33.83 34.54 33.74 33.81 11,103,611 -0.21(-0.61%)
Aug 05, 2016 33.40 34.08 33.40 34.02 8,965,892 +1.02(+3.09%)
Aug 04, 2016 32.98 33.13 32.53 33.00 9,771,793 +0.05(+0.16%)
Aug 03, 2016 32.86 33.30 32.67 32.95 12,170,986 +0.08(+0.25%)
Aug 02, 2016 35.06 35.09 32.77 32.87 22,134,904 -2.79(-7.83%)
Aug 01, 2016 35.15 35.68 35.02 35.66 9,926,788 +0.66(+1.88%)
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%)
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.