Delta Air Lines (NY: DAL )

39.99 USD +1.64 (+4.28%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 54.81 54.81 54.81 0 +0.88(+1.63%)
Mar 28, 2018 54.47 54.87 53.72 53.93 7,473,527 -0.33(-0.61%)
Mar 27, 2018 55.31 55.47 53.96 54.26 6,699,581 -0.80(-1.45%)
Mar 26, 2018 54.57 55.28 54.07 55.06 5,808,641 +1.16(+2.15%)
Mar 23, 2018 54.78 55.21 53.84 53.90 7,321,423 -0.77(-1.41%)
Mar 22, 2018 55.50 56.00 54.63 54.67 6,629,788 -1.28(-2.29%)
Mar 21, 2018 55.49 56.36 54.75 55.95 9,313,943 -0.55(-0.97%)
Mar 20, 2018 56.16 56.72 55.95 56.50 4,363,513 +0.54(+0.96%)
Mar 19, 2018 56.54 56.73 55.53 55.96 6,120,951 -0.73(-1.29%)
Mar 16, 2018 56.46 57.31 56.43 56.69 6,546,632 +0.35(+0.62%)
Mar 15, 2018 56.47 56.55 55.81 56.34 4,266,227 +0.19(+0.34%)
Mar 14, 2018 56.62 57.26 56.01 56.15 7,157,030 -0.44(-0.78%)
Mar 13, 2018 56.36 57.01 55.46 56.59 9,137,385 +0.43(+0.77%)
Mar 12, 2018 56.25 56.48 55.57 56.16 6,337,589 +0.07(+0.12%)
Mar 09, 2018 54.94 56.09 54.58 56.09 6,975,883 +1.45(+2.65%)
Mar 08, 2018 53.96 55.01 53.86 54.64 6,702,524 +1.11(+2.07%)
Mar 07, 2018 53.13 53.53 4,533,997 -0.31(-0.58%)
Mar 06, 2018 53.92 54.11 53.48 53.84 4,648,067 +0.05(+0.09%)
Mar 05, 2018 52.91 54.08 52.58 53.79 5,963,834 +0.53(+1.00%)
Mar 02, 2018 52.78 53.42 51.81 53.26 6,860,526 -0.09(-0.17%)
Mar 01, 2018 53.87 54.96 53.01 53.35 7,876,533 -0.55(-1.02%)
Feb 28, 2018 53.87 54.50 53.36 53.90 6,319,999 +0.28(+0.52%)
Feb 27, 2018 54.59 55.01 53.53 53.62 5,978,096 -1.07(-1.96%)
Feb 26, 2018 54.61 54.80 53.75 54.69 7,397,396 +1.23(+2.30%)
Feb 23, 2018 52.80 53.48 52.62 53.46 4,270,244 +0.91(+1.73%)
Feb 22, 2018 52.45 52.55 4,898,788 -0.61(-1.15%)
Feb 21, 2018 52.67 54.39 52.58 53.16 7,599,611 +0.69(+1.32%)
Feb 20, 2018 52.53 53.21 52.30 52.47 6,719,441 -0.38(-0.72%)
Feb 16, 2018 52.85 52.85 52.85 0 -0.10(-0.19%)
Feb 15, 2018 53.14 52.19 52.95 4,877,732 +0.75(+1.44%)
Feb 14, 2018 51.89 52.58 51.75 52.20 7,797,650 +0.03(+0.06%)
Feb 13, 2018 52.17 8,219,555 +0.12(+0.23%)
Feb 12, 2018 51.22 52.49 50.72 52.05 10,608,494 +1.59(+3.15%)
Feb 09, 2018 51.95 52.00 48.52 50.46 19,053,376 -0.77(-1.50%)
Feb 08, 2018 53.85 53.90 51.21 51.23 12,190,141 -2.62(-4.87%)
Feb 07, 2018 52.83 54.31 52.80 53.85 8,992,471 +0.75(+1.41%)
Feb 06, 2018 51.87 53.50 51.26 53.10 12,240,644 -0.13(-0.24%)
Feb 05, 2018 54.00 54.68 52.53 53.23 9,413,559 -1.39(-2.54%)
Feb 02, 2018 56.08 56.27 54.54 54.62 8,963,034 -1.80(-3.19%)
Feb 01, 2018 56.51 57.18 56.01 56.42 5,492,423 -0.35(-0.62%)
Jan 31, 2018 56.30 57.27 56.24 56.77 8,599,022 +0.65(+1.16%)
Jan 30, 2018 55.60 56.54 55.42 56.12 7,026,741 +0.36(+0.65%)
Jan 29, 2018 55.00 56.18 55.00 55.76 8,780,975 +0.50(+0.90%)
Jan 26, 2018 55.31 55.90 54.83 55.26 9,431,541 +0.45(+0.82%)
Jan 25, 2018 57.00 57.14 54.49 54.81 18,380,940 -1.99(-3.50%)
Jan 24, 2018 56.44 57.14 55.56 56.80 21,224,896 -3.13(-5.22%)
Jan 23, 2018 60.10 60.28 59.41 59.93 7,339,959 -0.20(-0.33%)
Jan 22, 2018 59.90 60.16 59.39 60.13 7,042,043 +0.12(+0.20%)
Jan 19, 2018 59.69 60.02 59.08 60.01 6,192,397 +0.56(+0.94%)
Jan 18, 2018 59.80 60.05 59.23 59.45 5,845,788 -0.27(-0.45%)
Jan 17, 2018 59.63 60.16 59.47 59.72 6,087,932 +0.37(+0.62%)
Jan 16, 2018 60.20 60.79 58.90 59.35 12,079,551 -0.48(-0.80%)
Jan 12, 2018 59.83 59.83 59.83 0 +1.31(+2.24%)
Jan 11, 2018 57.10 59.20 56.26 58.52 25,909,904 +2.66(+4.76%)
Jan 10, 2018 54.74 55.95 54.72 55.86 12,296,319 +1.69(+3.12%)
Jan 09, 2018 54.80 55.22 53.88 54.17 10,369,532 -0.51(-0.93%)
Jan 08, 2018 55.92 56.03 54.49 54.68 9,652,724 -1.29(-2.30%)
Jan 05, 2018 55.72 56.04 55.40 55.97 5,191,272 +0.28(+0.50%)
Jan 04, 2018 55.73 55.86 54.93 55.69 9,024,090 +0.00(+0.00%)
Jan 03, 2018 56.47 56.60 55.07 55.69 9,331,361 -1.05(-1.85%)
Jan 02, 2018 56.29 56.74 56.11 56.74 5,297,401 +0.74(+1.32%)
Dec 29, 2017 56.00 56.00 56.00 0 -0.35(-0.62%)
Dec 28, 2017 56.18 56.51 55.99 56.35 3,651,781 +0.23(+0.41%)
Dec 27, 2017 56.37 56.43 56.00 56.12 3,766,412 -0.31(-0.55%)
Dec 26, 2017 55.90 56.78 55.88 56.43 3,276,436 +0.40(+0.71%)
Dec 22, 2017 56.17 56.22 55.87 56.03 3,891,774 +0.00(+0.00%)
Dec 21, 2017 56.49 56.84 55.90 56.03 8,202,836 -0.19(-0.34%)
Dec 20, 2017 56.00 56.61 55.68 56.22 7,232,137 +0.47(+0.84%)
Dec 19, 2017 56.20 56.38 55.49 55.75 6,444,026 -0.32(-0.57%)
Dec 18, 2017 56.52 56.77 55.88 56.07 8,666,386 -0.03(-0.05%)
Dec 15, 2017 55.39 56.49 55.36 56.10 14,378,900 +0.85(+1.54%)
Dec 14, 2017 54.88 55.60 53.92 55.25 13,565,735 +1.62(+3.02%)
Dec 13, 2017 53.81 53.81 53.13 53.63 6,274,166 +0.01(+0.02%)
Dec 12, 2017 53.62 54.79 53.54 53.62 5,966,824 -0.75(-1.38%)
Dec 11, 2017 53.72 54.86 53.50 54.37 7,273,343 +0.91(+1.70%)
Dec 08, 2017 53.46 54.62 53.37 53.46 6,642,668 +0.05(+0.09%)
Dec 07, 2017 52.00 53.41 51.92 53.41 7,114,057 +1.11(+2.12%)
Dec 06, 2017 52.21 52.78 52.09 52.30 4,179,123 -0.09(-0.17%)
Dec 05, 2017 52.84 53.17 52.31 52.39 5,535,551 -0.52(-0.98%)
Dec 04, 2017 53.27 54.13 52.56 52.91 8,866,620 +0.85(+1.63%)
Dec 01, 2017 52.55 53.58 52.25 52.06 8,853,230 -0.86(-1.63%)
Nov 30, 2017 52.50 53.50 52.27 52.92 9,364,423 +0.82(+1.57%)
Nov 29, 2017 50.83 52.75 50.70 52.10 10,925,681 +1.52(+3.01%)
Nov 28, 2017 49.31 50.68 49.08 50.58 8,571,239 +0.99(+2.00%)
Nov 27, 2017 50.05 50.16 49.40 49.59 5,031,780 -0.52(-1.04%)
Nov 24, 2017 50.48 50.48 49.98 50.11 1,841,234 -0.30(-0.60%)
Nov 22, 2017 50.54 50.83 50.27 50.41 4,160,185 -0.26(-0.51%)
Nov 21, 2017 50.00 50.68 49.74 50.67 4,815,628 +0.88(+1.77%)
Nov 20, 2017 49.84 49.90 49.12 49.79 4,254,731 -0.03(-0.06%)
Nov 17, 2017 50.05 50.19 49.53 49.82 5,005,557 -0.63(-1.25%)
Nov 16, 2017 49.46 50.65 49.42 50.45 6,969,161 +1.12(+2.27%)
Nov 15, 2017 48.66 49.54 48.34 49.33 6,560,760 +0.43(+0.88%)
Nov 14, 2017 48.82 48.99 48.56 48.90 4,855,988 +0.04(+0.08%)
Nov 13, 2017 48.60 48.90 48.33 48.86 5,182,426 -0.03(-0.06%)
Nov 10, 2017 49.19 49.37 48.83 48.89 7,048,470 -0.30(-0.61%)
Nov 09, 2017 49.70 49.99 49.11 49.19 5,591,710 -0.87(-1.74%)
Nov 08, 2017 49.75 50.39 49.46 50.06 3,511,791 +0.15(+0.30%)
Nov 07, 2017 50.57 50.62 49.76 49.91 4,426,037 -0.66(-1.31%)
Nov 06, 2017 50.40 51.17 50.30 50.57 6,259,870 +0.17(+0.34%)
Nov 03, 2017 50.49 50.69 49.88 50.40 4,144,974 +0.06(+0.12%)
Nov 02, 2017 50.48 50.49 49.64 50.34 6,437,105 -0.01(-0.02%)
Nov 01, 2017 50.19 50.93 49.95 50.35 5,833,718 +0.32(+0.64%)
Oct 31, 2017 50.30 50.56 49.95 50.03 4,755,363 -0.30(-0.60%)
Oct 30, 2017 50.22 50.67 50.01 50.33 3,959,908 -0.23(-0.45%)
Oct 27, 2017 50.92 51.24 49.95 50.56 7,573,999 -0.37(-0.73%)
Oct 26, 2017 52.87 53.62 50.74 50.93 10,913,582 -1.31(-2.51%)
Oct 25, 2017 53.26 53.30 52.12 52.24 6,043,412 -0.94(-1.77%)
Oct 24, 2017 52.50 53.38 52.03 53.18 5,306,732 +0.90(+1.72%)
Oct 23, 2017 53.30 53.36 52.23 52.28 4,095,148 -0.99(-1.86%)
Oct 20, 2017 52.62 53.28 52.53 53.27 6,707,843 +1.00(+1.91%)
Oct 19, 2017 52.57 52.80 51.37 52.27 9,567,743 -0.59(-1.12%)
Oct 18, 2017 52.85 53.12 52.67 52.86 5,402,428 +0.10(+0.19%)
Oct 17, 2017 53.51 54.06 52.66 52.76 6,546,960 -0.86(-1.60%)
Oct 16, 2017 53.78 53.85 53.28 53.62 4,810,599 -0.34(-0.63%)
Oct 13, 2017 53.11 54.04 53.02 53.96 7,242,766 +0.85(+1.60%)
Oct 12, 2017 53.10 53.19 52.54 53.11 5,819,311 +0.04(+0.08%)
Oct 11, 2017 53.38 53.97 52.51 53.07 11,817,515 +0.37(+0.70%)
Oct 10, 2017 52.73 53.71 52.47 52.70 11,329,959 +0.96(+1.86%)
Oct 09, 2017 52.07 52.43 51.44 51.74 4,624,846 -0.27(-0.52%)
Oct 06, 2017 51.40 52.52 51.40 52.01 6,735,370 +0.33(+0.64%)
Oct 05, 2017 51.51 51.77 51.26 51.68 5,276,272 +0.12(+0.23%)
Oct 04, 2017 51.22 52.07 50.98 51.56 8,265,094 +0.31(+0.60%)
Oct 03, 2017 48.15 51.37 48.15 51.25 16,064,938 +3.18(+6.62%)
Oct 02, 2017 48.35 48.52 47.90 48.07 8,604,757 -0.15(-0.31%)
Sep 29, 2017 48.40 48.65 48.00 48.22 5,533,145 -0.09(-0.19%)
Sep 28, 2017 47.46 48.72 47.46 48.31 8,308,868 +0.59(+1.24%)
Sep 27, 2017 49.28 47.12 47.72 11,657,716 -0.78(-1.61%)
Sep 26, 2017 48.46 49.05 48.27 48.50 5,232,009 +0.18(+0.37%)
Sep 25, 2017 48.42 48.66 47.82 48.32 6,602,644 -0.15(-0.31%)
Sep 22, 2017 48.26 48.66 48.10 48.47 4,601,630 +0.31(+0.64%)
Sep 21, 2017 48.00 48.35 47.42 48.16 6,235,610 +0.12(+0.25%)
Sep 20, 2017 48.00 48.60 47.78 48.04 5,535,044 +0.14(+0.29%)
Sep 19, 2017 48.01 48.98 47.75 47.90 6,782,133 -0.06(-0.13%)
Sep 18, 2017 48.33 48.45 47.77 47.96 6,010,733 -0.29(-0.60%)
Sep 15, 2017 48.05 48.45 47.85 48.25 17,746,232 -0.02(-0.04%)
Sep 14, 2017 48.90 48.92 48.14 48.27 6,283,886 -0.71(-1.45%)
Sep 13, 2017 48.96 49.13 48.63 48.98 6,255,026 -0.06(-0.12%)
Sep 12, 2017 48.94 49.15 48.54 49.04 5,813,327 +0.22(+0.45%)
Sep 11, 2017 47.95 49.21 47.94 48.82 12,512,495 +1.37(+2.89%)
Sep 08, 2017 46.98 47.77 46.89 47.45 6,110,712 +0.33(+0.70%)
Sep 07, 2017 47.30 47.80 46.97 47.12 7,329,140 -0.27(-0.57%)
Sep 06, 2017 45.22 47.45 44.59 47.39 18,674,489 +1.55(+3.38%)
Sep 05, 2017 46.77 47.27 45.74 45.84 11,394,140 -1.68(-3.54%)
Sep 01, 2017 47.42 47.85 47.29 47.52 6,099,605 +0.33(+0.70%)
Aug 31, 2017 47.00 47.34 46.84 47.19 5,936,992 +0.36(+0.77%)
Aug 30, 2017 46.46 47.00 46.10 46.83 5,959,042 +0.21(+0.45%)
Aug 29, 2017 46.14 46.80 45.86 46.62 5,648,188 -0.33(-0.70%)
Aug 28, 2017 46.83 47.21 46.65 46.95 7,816,344 +0.27(+0.58%)
Aug 25, 2017 45.43 47.06 45.35 46.68 13,938,819 +1.47(+3.25%)
Aug 24, 2017 46.48 46.50 45.00 45.21 13,780,191 -0.97(-2.10%)
Aug 23, 2017 46.96 47.00 45.79 46.18 10,996,119 -0.97(-2.06%)
Aug 22, 2017 47.92 48.07 47.09 47.15 6,762,711 -0.66(-1.38%)
Aug 21, 2017 47.49 47.90 47.35 47.81 4,650,411 +0.28(+0.59%)
Aug 18, 2017 47.72 48.12 47.30 47.53 8,395,102 +0.00(+0.00%)
Aug 17, 2017 50.02 50.15 47.50 47.53 12,041,482 -2.60(-5.19%)
Aug 16, 2017 50.24 50.50 50.07 50.13 3,695,917 +0.21(+0.42%)
Aug 15, 2017 50.25 50.33 49.86 49.92 4,067,624 -0.15(-0.30%)
Aug 14, 2017 49.99 50.24 49.66 50.07 4,665,946 +0.59(+1.19%)
Aug 11, 2017 48.95 49.58 48.46 49.48 6,318,866 +0.44(+0.90%)
Aug 10, 2017 49.57 49.65 48.98 49.04 8,925,212 -0.63(-1.27%)
Aug 09, 2017 50.00 50.10 49.50 49.67 6,692,149 -0.64(-1.27%)
Aug 08, 2017 50.75 51.04 50.23 50.31 5,847,002 -0.44(-0.87%)
Aug 07, 2017 51.20 51.55 50.69 50.75 6,241,658 +0.14(+0.28%)
Aug 04, 2017 50.74 50.80 50.33 50.61 4,426,491 +0.04(+0.08%)
Aug 03, 2017 50.12 50.74 49.93 50.57 5,249,941 +0.56(+1.12%)
Aug 02, 2017 50.01 50.30 49.48 50.01 5,214,015 -0.06(-0.12%)
Aug 01, 2017 49.78 50.20 49.26 50.07 7,849,507 +0.71(+1.44%)
Jul 31, 2017 50.47 50.70 49.26 49.36 9,575,542 -0.97(-1.93%)
Jul 28, 2017 49.99 50.38 49.40 50.33 8,652,638 +0.25(+0.50%)
Jul 27, 2017 50.40 50.98 49.53 50.08 12,397,886 -1.05(-2.05%)
Jul 26, 2017 51.15 51.27 50.63 51.13 8,065,113 -0.01(-0.02%)
Jul 25, 2017 51.92 52.21 51.08 51.14 5,815,226 -0.39(-0.76%)
Jul 24, 2017 52.16 52.41 51.42 51.53 8,208,688 -0.73(-1.40%)
Jul 21, 2017 52.55 52.70 52.07 52.26 6,847,604 -0.57(-1.08%)
Jul 20, 2017 53.79 53.90 52.77 52.83 8,418,064 -0.96(-1.78%)
Jul 19, 2017 53.77 54.34 53.10 53.79 10,726,719 -0.17(-0.32%)
Jul 18, 2017 54.50 54.50 53.88 53.96 6,420,154 -0.68(-1.24%)
Jul 17, 2017 55.20 55.29 54.61 54.64 5,387,231 -0.49(-0.89%)
Jul 14, 2017 54.50 55.39 54.40 55.13 9,228,695 +0.63(+1.16%)
Jul 13, 2017 54.55 55.03 53.82 54.50 13,257,373 -0.98(-1.77%)
Jul 12, 2017 54.80 55.59 54.75 55.48 12,093,452 +1.20(+2.21%)
Jul 11, 2017 54.82 55.04 54.18 54.28 5,441,652 -0.53(-0.97%)
Jul 10, 2017 55.04 55.75 54.64 54.81 7,971,130 -0.65(-1.17%)
Jul 07, 2017 54.55 55.50 54.28 55.46 7,493,298 +1.09(+2.00%)
Jul 06, 2017 54.18 54.84 53.89 54.37 6,221,446 +0.04(+0.07%)
Jul 05, 2017 54.15 54.61 53.74 54.33 5,792,998 +0.27(+0.50%)
Jul 03, 2017 54.26 54.71 53.74 54.06 3,532,131 +0.32(+0.60%)
Jun 30, 2017 54.00 54.28 53.73 53.74 5,012,788 -0.13(-0.24%)
Jun 29, 2017 54.11 54.53 53.68 53.87 7,188,320 +0.03(+0.06%)
Jun 28, 2017 53.25 54.20 53.25 53.84 6,745,150 +1.00(+1.89%)
Jun 27, 2017 52.86 53.21 52.60 52.84 5,921,807 -0.03(-0.06%)
Jun 26, 2017 53.02 53.79 52.70 52.87 6,127,410 -0.05(-0.09%)
Jun 23, 2017 52.80 53.17 52.62 52.92 15,792,858 +0.11(+0.21%)
Jun 22, 2017 52.99 53.20 52.17 52.81 7,240,741 +0.54(+1.03%)
Jun 21, 2017 52.05 52.58 51.75 52.27 5,135,042 +0.51(+0.99%)
Jun 20, 2017 52.68 52.80 51.66 51.76 7,050,074 -0.75(-1.43%)
Jun 19, 2017 52.10 52.63 51.94 52.51 7,674,670 +0.51(+0.98%)
Jun 16, 2017 51.55 52.00 51.25 52.00 6,254,513 +0.44(+0.85%)
Jun 15, 2017 51.63 51.84 50.92 51.56 6,871,208 -0.35(-0.67%)
Jun 14, 2017 52.01 52.20 51.54 51.91 6,018,984 +0.04(+0.08%)
Jun 13, 2017 52.26 52.84 51.46 51.87 8,280,583 -0.38(-0.73%)
Jun 12, 2017 52.95 52.97 51.37 52.25 9,751,050 -0.76(-1.43%)
Jun 09, 2017 52.90 53.57 52.66 53.01 9,709,030 +0.17(+0.32%)
Jun 08, 2017 53.45 52.20 52.84 9,057,098 +0.57(+1.09%)
Jun 07, 2017 51.01 52.50 50.65 52.27 10,888,416 +1.04(+2.03%)
Jun 06, 2017 51.15 51.69 51.05 51.23 6,826,138 -0.16(-0.31%)
Jun 05, 2017 50.99 51.49 50.57 51.39 9,017,984 +0.20(+0.39%)
Jun 02, 2017 50.55 51.88 50.50 51.19 11,872,143 +1.34(+2.69%)
Jun 01, 2017 49.32 50.07 49.30 49.85 7,431,629 +0.72(+1.47%)
May 31, 2017 49.19 49.35 48.52 49.13 8,088,888 +0.07(+0.14%)
May 30, 2017 50.59 50.59 49.04 49.06 10,522,268 -1.74(-3.43%)
May 26, 2017 50.31 50.95 50.31 50.80 5,778,533 +0.40(+0.79%)
May 25, 2017 48.99 50.43 48.96 50.40 7,420,698 +1.53(+3.13%)
May 24, 2017 48.67 48.97 48.48 48.87 5,149,653 +0.28(+0.58%)
May 23, 2017 48.56 48.83 48.31 48.59 5,592,261 +0.10(+0.21%)
May 22, 2017 48.37 48.72 48.34 48.49 6,544,535 +0.29(+0.60%)
May 19, 2017 47.85 48.64 47.81 48.20 6,137,049 +0.54(+1.13%)
May 18, 2017 47.64 48.29 47.55 47.66 5,070,871 -0.08(-0.17%)
May 17, 2017 49.31 48.98 47.67 47.74 8,274,301 -1.77(-3.58%)
May 16, 2017 49.62 49.64 48.78 49.51 6,422,753 +0.00(+0.00%)
May 15, 2017 49.12 49.71 49.00 49.51 5,535,513 +0.52(+1.06%)
May 12, 2017 49.49 49.57 48.90 48.99 7,180,486 -0.70(-1.41%)
May 11, 2017 50.01 50.18 48.91 49.69 8,817,408 -0.28(-0.56%)
May 10, 2017 49.35 49.99 49.20 49.97 7,548,414 +0.41(+0.83%)
May 09, 2017 49.00 49.94 48.88 49.56 8,759,391 +1.04(+2.14%)
May 08, 2017 48.73 49.09 48.40 48.52 8,671,285 -0.18(-0.37%)
May 05, 2017 48.63 49.03 48.25 48.70 5,275,157 +0.06(+0.12%)
May 04, 2017 48.46 48.80 48.20 48.64 7,467,334 +0.33(+0.68%)
May 03, 2017 47.66 48.49 47.54 48.31 9,912,289 +0.48(+1.00%)
May 02, 2017 45.67 47.93 45.51 47.83 12,930,974 +2.43(+5.35%)
May 01, 2017 45.59 46.00 45.40 45.40 6,378,472 -0.04(-0.09%)
Apr 28, 2017 45.90 46.04 45.29 45.44 6,600,043 -0.30(-0.66%)
Apr 27, 2017 45.68 45.86 44.86 45.74 12,386,702 -0.63(-1.36%)
Apr 26, 2017 46.73 47.05 46.34 46.37 7,608,760 -0.36(-0.77%)
Apr 25, 2017 47.14 47.55 46.70 46.73 7,868,830 -0.08(-0.17%)
Apr 24, 2017 46.50 46.93 46.07 46.81 12,522,326 +1.28(+2.81%)
Apr 21, 2017 45.85 46.04 45.30 45.53 6,395,988 -0.40(-0.87%)
Apr 20, 2017 45.41 46.17 45.25 45.93 7,679,246 +0.85(+1.89%)
Apr 19, 2017 44.81 45.60 44.70 45.08 8,488,167 +0.67(+1.51%)
Apr 18, 2017 44.20 44.78 43.97 44.41 7,973,836 +0.06(+0.14%)
Apr 17, 2017 44.13 44.45 44.00 44.35 7,139,338 +0.32(+0.73%)
Apr 13, 2017 44.89 45.00 43.81 44.03 14,893,976 -1.02(-2.26%)
Apr 12, 2017 46.97 47.17 45.00 45.05 14,332,260 -0.24(-0.53%)
Apr 11, 2017 45.00 45.32 44.49 45.29 10,505,253 +0.32(+0.71%)
Apr 10, 2017 45.07 45.23 44.60 44.97 9,945,252 -0.20(-0.44%)
Apr 07, 2017 45.22 45.40 44.75 45.17 9,007,291 -0.09(-0.20%)
Apr 06, 2017 45.12 45.66 44.87 45.26 6,080,321 +0.18(+0.40%)
Apr 05, 2017 45.43 46.10 45.03 45.08 8,313,339 -0.03(-0.07%)
Apr 04, 2017 45.84 46.05 45.00 45.11 8,764,992 -1.21(-2.61%)
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.