Skip to main content

Delta Air Lines (NY: DAL )

37.22 -2.30 (-5.82%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 37.82 39.72 39.69 10,647,844 +1.41(+3.68%)
Jan 28, 2022 38.11 38.39 36.77 38.28 12,889,154 -0.06(-0.16%)
Jan 27, 2022 39.24 40.03 38.03 38.34 12,283,310 -0.42(-1.08%)
Jan 26, 2022 39.31 39.96 38.53 38.76 12,444,541 +0.04(+0.10%)
Jan 25, 2022 37.50 38.85 37.30 38.72 14,661,787 +0.81(+2.14%)
Jan 24, 2022 36.95 37.93 35.88 37.91 19,891,694 +0.05(+0.13%)
Jan 21, 2022 38.83 38.83 37.36 37.86 17,872,112 -0.98(-2.52%)
Jan 20, 2022 39.05 40.16 38.76 38.84 12,918,768 +0.02(+0.05%)
Jan 19, 2022 39.50 39.80 38.73 38.82 10,946,013 -0.72(-1.82%)
Jan 18, 2022 39.90 40.44 39.44 39.54 15,088,214 -0.77(-1.91%)
Jan 14, 2022 40.31 0 -1.16(-2.80%)
Jan 13, 2022 41.08 42.53 40.45 41.47 23,233,660 +0.86(+2.12%)
Jan 12, 2022 41.25 41.59 40.55 40.61 12,503,116 -0.62(-1.50%)
Jan 11, 2022 40.58 41.53 40.44 41.23 11,415,610 +0.60(+1.48%)
Jan 10, 2022 41.59 41.80 40.19 40.63 13,080,736 -0.88(-2.12%)
Jan 07, 2022 40.72 41.97 40.46 41.51 13,941,580 +1.40(+3.49%)
Jan 06, 2022 40.82 41.11 39.74 40.11 9,296,241 -0.17(-0.42%)
Jan 05, 2022 40.98 41.28 40.15 40.28 11,191,162 -0.31(-0.76%)
Jan 04, 2022 40.97 41.28 40.33 40.59 12,060,478 +0.30(+0.74%)
Jan 03, 2022 39.79 41.03 39.63 40.29 12,529,844 +1.21(+3.10%)
Dec 31, 2021 39.05 39.46 38.92 39.08 7,166,747 +0.04(+0.10%)
Dec 30, 2021 39.06 39.74 39.02 39.04 8,045,255 -0.12(-0.31%)
Dec 29, 2021 39.33 39.49 38.99 39.16 7,301,759 -0.47(-1.19%)
Dec 28, 2021 38.78 39.83 38.52 39.63 9,974,163 +0.63(+1.62%)
Dec 27, 2021 38.26 39.18 37.86 39.00 10,883,446 -0.30(-0.76%)
Dec 23, 2021 39.72 39.89 38.99 39.30 8,478,157 +0.17(+0.43%)
Dec 22, 2021 38.49 39.47 38.17 39.13 11,693,185 +0.61(+1.58%)
Dec 21, 2021 36.83 38.82 36.76 38.52 17,201,208 +2.15(+5.91%)
Dec 20, 2021 35.55 37.25 35.39 36.37 17,470,916 -0.19(-0.52%)
Dec 17, 2021 36.04 37.24 35.59 36.56 18,282,164 +0.76(+2.12%)
Dec 16, 2021 37.58 37.69 35.66 35.80 19,932,266 -0.81(-2.21%)
Dec 15, 2021 36.53 36.80 35.54 36.61 13,162,791 +0.08(+0.22%)
Dec 14, 2021 36.55 37.53 36.42 36.53 12,636,754 -0.34(-0.92%)
Dec 13, 2021 37.36 37.62 36.42 36.87 12,237,588 -1.31(-3.43%)
Dec 10, 2021 38.42 38.46 37.59 38.18 12,028,464 -0.32(-0.83%)
Dec 09, 2021 38.22 38.85 38.00 38.50 10,421,833 -0.38(-0.98%)
Dec 08, 2021 38.50 39.89 38.03 38.88 16,318,556 +0.88(+2.30%)
Dec 07, 2021 38.60 39.13 37.77 38.00 14,576,287 -0.14(-0.36%)
Dec 06, 2021 37.25 39.33 37.01 38.14 23,044,104 +2.16(+6.00%)
Dec 03, 2021 36.48 37.68 35.35 35.98 25,517,192 -0.66(-1.80%)
Dec 02, 2021 34.41 36.67 33.76 36.64 35,969,200 +3.11(+9.28%)
Dec 01, 2021 36.87 37.34 33.40 33.53 34,620,496 -2.67(-7.38%)
Nov 30, 2021 35.73 36.29 35.22 36.20 20,400,436 -0.04(-0.11%)
Nov 29, 2021 37.02 37.35 35.97 36.24 21,244,248 -0.14(-0.38%)
Nov 26, 2021 36.75 36.95 34.60 36.38 38,102,656 -3.31(-8.34%)
Nov 24, 2021 39.18 40.07 38.92 39.69 7,580,458 +0.16(+0.40%)
Nov 23, 2021 40.34 40.58 39.25 39.53 11,074,296 -0.24(-0.60%)
Nov 22, 2021 39.88 40.19 39.22 39.77 11,973,773 +0.08(+0.20%)
Nov 19, 2021 39.77 39.93 38.88 39.69 15,040,091 -0.43(-1.07%)
Nov 18, 2021 40.75 40.13 39.44 40.12 11,640,565 -0.59(-1.45%)
Nov 17, 2021 40.98 41.25 40.30 40.71 9,020,336 -0.33(-0.80%)
Nov 16, 2021 42.10 42.19 40.90 41.04 10,932,644 -1.34(-3.16%)
Nov 15, 2021 42.64 42.94 42.14 42.38 6,935,311 +0.16(+0.38%)
Nov 12, 2021 43.50 43.53 41.87 42.22 10,038,858 -1.23(-2.83%)
Nov 11, 2021 43.78 44.23 43.45 43.45 6,359,369 -0.83(-1.87%)
Nov 10, 2021 43.80 44.28 8,697,657 -0.25(-0.56%)
Nov 09, 2021 44.43 44.57 43.72 44.53 9,352,858 -0.12(-0.27%)
Nov 08, 2021 45.00 45.52 44.50 44.65 14,985,133 +0.36(+0.81%)
Nov 05, 2021 43.54 44.41 43.26 44.29 23,651,240 +3.30(+8.05%)
Nov 04, 2021 41.46 41.49 40.58 40.99 9,984,236 -0.25(-0.61%)
Nov 03, 2021 40.29 41.35 40.03 41.24 10,006,568 +0.85(+2.10%)
Nov 02, 2021 40.24 40.50 39.83 40.39 7,607,340 -0.03(-0.07%)
Nov 01, 2021 39.15 40.45 39.58 40.42 11,391,691 +1.29(+3.30%)
Oct 29, 2021 39.06 39.50 38.81 39.13 9,343,855 -0.02(-0.05%)
Oct 28, 2021 39.14 39.37 38.83 39.15 7,418,125 +0.08(+0.20%)
Oct 27, 2021 39.84 39.93 39.02 39.07 8,339,382 -0.64(-1.61%)
Oct 26, 2021 39.91 39.71 8,942,372 +0.20(+0.51%)
Oct 25, 2021 39.80 39.91 39.37 39.51 9,081,203 -0.23(-0.58%)
Oct 22, 2021 40.01 40.39 39.65 39.74 9,461,878 -0.66(-1.63%)
Oct 21, 2021 40.50 40.75 40.02 40.40 10,684,055 +0.10(+0.25%)
Oct 20, 2021 40.15 41.07 39.91 40.30 15,158,381 -0.15(-0.37%)
Oct 19, 2021 41.03 41.07 40.34 40.45 11,301,116 -0.56(-1.37%)
Oct 18, 2021 40.67 41.41 40.52 41.01 10,138,113 +0.02(+0.05%)
Oct 15, 2021 41.89 42.27 40.95 40.99 13,860,315 -0.21(-0.51%)
Oct 14, 2021 41.18 41.49 40.88 41.20 16,275,382 +0.17(+0.41%)
Oct 13, 2021 42.74 42.74 40.89 41.03 28,219,380 -2.51(-5.76%)
Oct 12, 2021 43.03 43.80 42.77 43.54 10,503,914 +0.35(+0.81%)
Oct 11, 2021 42.99 43.94 42.72 43.19 9,084,627 -0.19(-0.44%)
Oct 08, 2021 43.79 43.80 43.09 43.38 7,340,569 -0.30(-0.69%)
Oct 07, 2021 44.52 44.58 43.52 43.68 8,874,701 -0.34(-0.77%)
Oct 06, 2021 43.71 44.14 43.22 44.02 10,141,912 -0.72(-1.61%)
Oct 05, 2021 44.99 45.56 44.46 44.74 9,590,590 -0.22(-0.49%)
Oct 04, 2021 45.79 46.00 44.81 44.96 13,330,806 -0.42(-0.93%)
Oct 01, 2021 43.95 45.65 43.89 45.38 19,205,716 +2.77(+6.50%)
Sep 30, 2021 43.06 43.06 42.37 42.61 9,797,597 -0.75(-1.73%)
Sep 29, 2021 43.69 43.99 42.75 43.36 9,140,298 -0.08(-0.18%)
Sep 28, 2021 43.66 44.21 43.31 43.44 9,432,826 -0.34(-0.78%)
Sep 27, 2021 43.90 45.06 43.75 43.78 14,462,230 +0.25(+0.57%)
Sep 24, 2021 42.84 43.74 42.67 43.53 13,478,549 +0.94(+2.21%)
Sep 23, 2021 41.90 42.77 41.72 42.59 12,645,479 +1.00(+2.40%)
Sep 22, 2021 40.68 41.95 40.68 41.59 11,580,319 +1.23(+3.05%)
Sep 21, 2021 41.05 41.74 40.14 40.36 11,833,822 -0.42(-1.03%)
Sep 20, 2021 40.55 40.84 39.42 40.78 16,627,651 +0.67(+1.67%)
Sep 17, 2021 40.55 40.99 39.79 40.11 11,031,938 -0.11(-0.27%)
Sep 16, 2021 39.87 40.67 39.68 40.22 9,483,747 +0.58(+1.46%)
Sep 15, 2021 39.25 39.70 38.82 39.64 8,171,018 +0.20(+0.51%)
Sep 14, 2021 39.84 40.18 39.22 39.44 8,837,059 -0.74(-1.84%)
Sep 13, 2021 39.70 40.18 38.80 40.18 11,551,887 +0.82(+2.08%)
Sep 10, 2021 41.05 41.13 39.34 39.36 12,515,360 -1.73(-4.21%)
Sep 09, 2021 39.62 41.77 39.45 41.09 15,544,443 +1.44(+3.63%)
Sep 08, 2021 40.40 40.92 39.61 39.65 7,155,835 -0.70(-1.73%)
Sep 07, 2021 40.18 40.52 39.84 40.35 8,222,961 +0.10(+0.25%)
Sep 03, 2021 40.80 41.19 40.15 40.25 6,652,357 -0.57(-1.40%)
Sep 02, 2021 40.45 41.06 39.86 40.82 9,346,110 +0.42(+1.04%)
Sep 01, 2021 40.57 40.58 39.88 40.40 8,431,654 -0.04(-0.10%)
Aug 31, 2021 39.73 40.59 39.65 40.44 8,624,883 +0.53(+1.33%)
Aug 30, 2021 41.75 41.80 39.88 39.91 11,870,351 -1.61(-3.88%)
Aug 27, 2021 40.85 41.75 40.82 41.52 7,936,100 +0.75(+1.84%)
Aug 26, 2021 41.11 41.48 40.28 40.77 10,026,997 -0.53(-1.28%)
Aug 25, 2021 40.59 41.44 40.16 41.30 12,454,917 +0.77(+1.90%)
Aug 24, 2021 39.86 40.87 39.82 40.53 10,795,105 +1.32(+3.37%)
Aug 23, 2021 38.79 39.33 38.63 39.21 8,574,137 +1.09(+2.86%)
Aug 20, 2021 37.99 38.25 37.75 38.12 8,218,739 +0.19(+0.50%)
Aug 19, 2021 38.43 38.53 37.31 37.93 12,292,046 -0.72(-1.86%)
Aug 18, 2021 38.69 39.47 38.40 38.65 8,609,832 -0.13(-0.34%)
Aug 17, 2021 39.25 39.46 38.28 38.78 11,429,500 -1.15(-2.88%)
Aug 16, 2021 39.45 40.02 38.88 39.93 10,927,270 +0.03(+0.08%)
Aug 13, 2021 40.31 40.57 39.79 39.90 7,211,844 -0.63(-1.55%)
Aug 12, 2021 41.00 41.13 40.05 40.53 9,814,071 -0.77(-1.86%)
Aug 11, 2021 40.00 41.30 39.68 41.30 12,444,579 +0.84(+2.08%)
Aug 10, 2021 39.35 41.03 39.20 40.46 13,739,789 +1.17(+2.98%)
Aug 09, 2021 40.02 40.02 38.75 39.29 10,979,608 -1.03(-2.55%)
Aug 06, 2021 40.54 40.68 39.48 40.32 11,716,068 +0.33(+0.83%)
Aug 05, 2021 38.49 40.16 38.49 39.99 15,650,405 +1.64(+4.28%)
Aug 04, 2021 39.15 39.48 37.90 38.35 23,018,582 -1.42(-3.57%)
Aug 03, 2021 39.50 39.83 38.55 39.77 14,669,538 +0.32(+0.81%)
Aug 02, 2021 40.04 40.97 39.40 39.45 11,081,944 -0.45(-1.13%)
Jul 30, 2021 40.65 41.06 39.75 39.90 12,202,399 -1.33(-3.23%)
Jul 29, 2021 41.44 41.63 40.95 41.23 8,348,398 -0.07(-0.17%)
Jul 28, 2021 41.37 41.65 40.63 41.30 7,537,688 +0.34(+0.83%)
Jul 27, 2021 41.36 41.49 40.50 40.96 10,505,032 -0.71(-1.70%)
Jul 26, 2021 40.34 41.70 40.31 41.67 10,005,098 +1.26(+3.12%)
Jul 23, 2021 41.32 41.63 40.32 40.41 10,101,623 -0.65(-1.58%)
Jul 22, 2021 41.34 41.55 40.41 41.06 10,841,450 -0.55(-1.32%)
Jul 21, 2021 41.01 42.20 41.00 41.61 19,135,480 +0.95(+2.34%)
Jul 20, 2021 38.63 40.81 38.43 40.66 17,680,376 +2.10(+5.45%)
Jul 19, 2021 38.15 39.00 37.56 38.56 27,048,100 -1.50(-3.74%)
Jul 16, 2021 41.83 42.05 39.84 40.06 16,726,676 -1.29(-3.12%)
Jul 15, 2021 41.19 42.27 40.68 41.35 20,889,160 +0.67(+1.65%)
Jul 14, 2021 41.53 42.20 40.12 40.68 31,069,088 -0.65(-1.57%)
Jul 13, 2021 42.30 42.55 41.19 41.33 14,602,283 -1.52(-3.55%)
Jul 12, 2021 42.37 43.38 42.03 42.85 10,624,278 -0.07(-0.16%)
Jul 09, 2021 42.47 43.20 42.30 42.92 7,707,081 +0.85(+2.02%)
Jul 08, 2021 41.72 42.80 41.12 42.07 10,360,650 -0.47(-1.10%)
Jul 07, 2021 42.95 43.47 41.95 42.54 11,853,652 -0.70(-1.62%)
Jul 06, 2021 44.31 44.54 43.00 43.24 7,887,847 -0.91(-2.06%)
Jul 02, 2021 44.09 44.30 43.72 44.15 5,763,847 -0.08(-0.18%)
Jul 01, 2021 43.50 44.42 43.50 44.23 9,870,213 +0.97(+2.24%)
Jun 30, 2021 42.83 43.59 42.81 43.26 7,832,819 +0.39(+0.91%)
Jun 29, 2021 43.00 43.48 42.81 42.87 9,470,986 -0.25(-0.58%)
Jun 28, 2021 44.10 44.10 42.58 43.12 17,433,792 -1.31(-2.95%)
Jun 25, 2021 44.92 44.98 44.26 44.43 23,930,412 -0.48(-1.07%)
Jun 24, 2021 45.57 45.64 44.59 44.91 9,297,148 -0.36(-0.80%)
Jun 23, 2021 45.36 45.61 45.01 45.27 7,405,847 -0.10(-0.22%)
Jun 22, 2021 45.77 45.79 44.87 45.37 8,499,482 -0.40(-0.87%)
Jun 21, 2021 45.04 45.78 44.82 45.77 9,853,252 +0.81(+1.80%)
Jun 18, 2021 44.44 45.38 43.95 44.96 15,219,869 +0.39(+0.88%)
Jun 17, 2021 45.53 46.05 44.25 44.57 10,140,433 -0.95(-2.09%)
Jun 16, 2021 45.57 45.99 45.13 45.52 8,564,565 -0.01(-0.02%)
Jun 15, 2021 45.91 46.28 45.31 45.53 7,894,899 -0.37(-0.81%)
Jun 14, 2021 46.33 46.79 45.72 45.90 11,176,965 -0.60(-1.29%)
Jun 11, 2021 46.07 46.63 46.00 46.50 8,216,083 +0.22(+0.48%)
Jun 10, 2021 47.20 47.44 45.99 46.28 9,773,946 -0.24(-0.52%)
Jun 09, 2021 47.35 47.40 46.48 46.52 6,743,188 -0.52(-1.11%)
Jun 08, 2021 47.26 47.38 46.38 47.04 10,710,027 +0.96(+2.08%)
Jun 07, 2021 45.99 46.38 45.88 46.08 6,117,950 +0.10(+0.22%)
Jun 04, 2021 46.54 46.73 45.68 45.98 7,699,458 -0.15(-0.33%)
Jun 03, 2021 47.36 47.38 46.07 46.13 11,513,089 -1.64(-3.43%)
Jun 02, 2021 48.00 48.28 47.41 47.77 9,099,890 +0.07(+0.15%)
Jun 01, 2021 48.13 48.54 47.43 47.70 11,978,267 +0.02(+0.04%)
May 28, 2021 48.05 48.06 47.25 47.68 8,377,637 -0.37(-0.77%)
May 27, 2021 48.00 48.20 47.25 48.05 8,676,209 +0.56(+1.18%)
May 26, 2021 47.05 47.57 46.81 47.49 9,739,548 +0.82(+1.76%)
May 25, 2021 47.41 48.16 46.51 46.67 14,645,514 +0.50(+1.08%)
May 24, 2021 45.57 46.28 45.01 46.17 8,399,889 +0.96(+2.12%)
May 21, 2021 45.70 46.00 45.11 45.21 9,894,455 -0.20(-0.44%)
May 20, 2021 46.35 46.37 44.91 45.41 12,329,459 -0.73(-1.58%)
May 19, 2021 45.91 46.29 45.13 46.14 11,543,530 -0.59(-1.26%)
May 18, 2021 46.95 47.80 46.39 46.73 10,679,299 -0.02(-0.04%)
May 17, 2021 46.00 46.83 45.26 46.75 11,069,244 +0.44(+0.95%)
May 14, 2021 44.94 46.44 44.81 46.31 11,537,475 +2.34(+5.32%)
May 13, 2021 43.40 44.30 42.94 43.97 11,769,420 +0.94(+2.18%)
May 12, 2021 44.14 44.74 42.94 43.03 12,171,358 -1.49(-3.35%)
May 11, 2021 44.26 45.05 43.61 44.52 14,132,261 -0.91(-2.00%)
May 10, 2021 46.30 46.77 45.41 45.43 9,051,475 -0.68(-1.47%)
May 07, 2021 44.87 46.34 44.77 46.11 11,195,106 +1.18(+2.63%)
May 06, 2021 45.16 45.51 44.16 44.93 9,663,115 -0.27(-0.60%)
May 05, 2021 45.17 45.81 44.56 45.20 10,705,796 +0.54(+1.21%)
May 04, 2021 46.25 46.41 44.08 44.66 14,747,068 -1.91(-4.10%)
May 03, 2021 47.19 47.23 46.08 46.57 9,373,357 -0.35(-0.75%)
Apr 30, 2021 46.03 47.08 45.90 46.92 9,175,200 +0.54(+1.16%)
Apr 29, 2021 46.91 47.01 46.06 46.38 8,221,370 -0.06(-0.13%)
Apr 28, 2021 46.25 46.75 46.09 46.44 7,204,129 +0.10(+0.22%)
Apr 27, 2021 46.66 46.74 46.08 46.34 8,148,537 -0.27(-0.58%)
Apr 26, 2021 46.50 47.10 46.12 46.61 11,256,616 +0.81(+1.77%)
Apr 23, 2021 44.81 45.94 44.45 45.80 9,179,900 +1.15(+2.58%)
Apr 22, 2021 46.06 46.33 44.63 44.65 17,272,384 -1.05(-2.30%)
Apr 21, 2021 44.00 45.74 43.34 45.70 16,257,104 +1.25(+2.81%)
Apr 20, 2021 45.50 45.52 43.76 44.45 15,621,107 -1.70(-3.68%)
Apr 19, 2021 46.43 46.47 45.63 46.15 9,573,076 -0.49(-1.05%)
Apr 16, 2021 47.00 47.43 46.34 46.64 12,236,300 -0.18(-0.38%)
Apr 15, 2021 48.86 49.05 46.15 46.82 22,261,804 -1.35(-2.80%)
Apr 14, 2021 49.07 49.50 47.92 48.17 12,506,561 -0.09(-0.19%)
Apr 13, 2021 47.45 48.50 46.57 48.26 18,282,434 -0.56(-1.15%)
Apr 12, 2021 49.06 49.14 48.17 48.82 11,066,267 -0.45(-0.91%)
Apr 09, 2021 49.81 49.81 48.83 49.27 9,785,300 -0.54(-1.08%)
Apr 08, 2021 49.75 50.21 49.14 49.81 13,544,683 -0.39(-0.78%)
Apr 07, 2021 51.80 51.82 50.03 50.20 12,231,363 -1.45(-2.81%)
Apr 06, 2021 50.70 51.81 50.54 51.65 14,645,212 +1.40(+2.79%)
Apr 05, 2021 49.58 50.98 49.47 50.25 14,598,514 +1.42(+2.91%)
Apr 01, 2021 48.59 49.21 48.28 48.83 9,569,900 +0.55(+1.14%)
Mar 31, 2021 48.80 49.02 48.11 48.28 9,466,396 -0.62(-1.27%)
Mar 30, 2021 47.70 49.04 47.42 48.90 10,780,897 +1.58(+3.34%)
Mar 29, 2021 47.66 48.10 46.71 47.32 9,819,969 -0.34(-0.71%)
Mar 26, 2021 47.50 47.94 46.56 47.66 12,361,400 +0.65(+1.38%)
Mar 25, 2021 44.79 47.22 44.52 47.01 14,466,758 +1.40(+3.07%)
Mar 24, 2021 46.54 47.40 45.56 45.61 12,115,939 -0.03(-0.07%)
Mar 23, 2021 47.02 47.83 45.45 45.64 13,610,050 -2.33(-4.86%)
Mar 22, 2021 48.53 48.62 47.74 47.97 10,908,582 -1.03(-2.10%)
Mar 19, 2021 49.04 49.21 47.83 49.00 12,123,500 -0.18(-0.37%)
Mar 18, 2021 50.08 50.98 48.93 49.18 13,420,092 -1.26(-2.50%)
Mar 17, 2021 49.03 50.64 49.01 50.44 13,685,250 +1.05(+2.13%)
Mar 16, 2021 51.04 51.14 49.03 49.39 14,270,583 -1.60(-3.14%)
Mar 15, 2021 50.86 52.28 50.75 50.99 19,687,004 +1.16(+2.33%)
Mar 12, 2021 48.35 49.86 48.08 49.83 15,891,700 +1.51(+3.12%)
Mar 11, 2021 48.21 48.96 47.58 48.32 11,289,216 +0.52(+1.09%)
Mar 10, 2021 47.54 48.58 47.16 47.80 10,712,744 +0.18(+0.38%)
Mar 09, 2021 47.96 48.08 46.34 47.62 11,691,897 -0.26(-0.54%)
Mar 08, 2021 46.93 48.22 46.70 47.88 17,256,802 +1.67(+3.61%)
Mar 05, 2021 46.91 47.00 43.01 46.21 20,611,700 -0.75(-1.60%)
Mar 04, 2021 48.32 48.41 45.32 46.96 17,985,672 -1.39(-2.87%)
Mar 03, 2021 48.62 49.08 48.14 48.35 13,619,152 +0.12(+0.25%)
Mar 02, 2021 48.10 48.68 47.38 48.23 11,527,355 +0.17(+0.35%)
Mar 01, 2021 49.47 49.96 48.06 48.06 13,690,814 +0.12(+0.25%)
Feb 26, 2021 47.70 49.14 47.28 47.94 14,828,000 -0.31(-0.64%)
Feb 25, 2021 49.97 50.00 47.22 48.25 15,676,223 -1.35(-2.72%)
Feb 24, 2021 48.93 50.20 48.62 49.60 17,004,932 +1.26(+2.61%)
Feb 23, 2021 48.13 48.88 45.70 48.34 19,179,056 +0.60(+1.26%)
Feb 22, 2021 46.75 48.93 46.47 47.74 21,535,814 +2.07(+4.53%)
Feb 19, 2021 44.62 46.22 44.55 45.67 14,587,700 +1.29(+2.91%)
Feb 18, 2021 43.80 44.54 43.37 44.38 8,747,786 -0.01(-0.02%)
Feb 17, 2021 44.28 44.50 43.53 44.39 10,938,306 -0.26(-0.58%)
Feb 16, 2021 43.99 44.81 43.78 44.65 13,746,519 +1.36(+3.14%)
Feb 12, 2021 42.51 43.94 42.41 43.29 11,490,100 +0.57(+1.33%)
Feb 11, 2021 42.70 43.13 41.99 42.72 8,537,541 -0.18(-0.42%)
Feb 10, 2021 42.84 43.22 42.16 42.90 11,999,687 +0.39(+0.92%)
Feb 09, 2021 42.96 42.96 41.81 42.51 10,417,510 -0.73(-1.69%)
Feb 08, 2021 41.55 43.46 41.36 43.24 18,281,016 +2.09(+5.08%)
Feb 05, 2021 41.38 41.40 40.75 41.15 10,111,900 +0.22(+0.54%)
Feb 04, 2021 39.95 41.07 39.94 40.93 11,385,686 +1.15(+2.89%)
Feb 03, 2021 38.87 39.90 38.70 39.78 12,394,454 +0.98(+2.53%)
Feb 02, 2021 38.55 38.88 37.99 38.80 11,828,935 +0.98(+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.