Skip to main content

Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 48.27 48.63 47.57 47.90 6,491,937 -0.27(-0.56%)
Dec 28, 2018 48.50 49.05 47.72 48.17 6,099,396 -0.31(-0.63%)
Dec 27, 2018 48.02 48.47 46.38 48.47 7,433,991 +0.09(+0.18%)
Dec 26, 2018 46.46 48.44 45.99 48.39 7,762,799 +2.35(+5.11%)
Dec 24, 2018 47.27 47.47 45.98 46.04 5,606,114 -1.43(-3.01%)
Dec 21, 2018 48.48 49.22 47.31 47.47 12,168,059 -1.40(-2.87%)
Dec 20, 2018 49.46 49.97 48.01 48.87 8,780,979 -0.98(-1.96%)
Dec 19, 2018 51.07 51.20 49.35 49.85 8,337,920 -0.98(-1.93%)
Dec 18, 2018 51.29 51.45 50.55 50.83 6,354,355 +0.54(+1.07%)
Dec 17, 2018 51.23 51.23 50.03 50.29 5,812,868 -1.08(-2.09%)
Dec 14, 2018 50.78 52.54 50.73 51.36 5,783,633 -0.04(-0.07%)
Dec 13, 2018 53.98 54.19 51.21 51.40 10,414,179 -2.61(-4.83%)
Dec 12, 2018 54.20 54.69 53.75 54.01 6,433,674 +0.36(+0.68%)
Dec 11, 2018 54.42 54.68 53.40 53.65 7,164,660 -0.41(-0.76%)
Dec 10, 2018 53.98 54.38 53.09 54.06 5,936,487 +0.24(+0.45%)
Dec 07, 2018 55.30 55.75 53.27 53.82 8,535,800 -1.93(-3.46%)
Dec 06, 2018 54.36 55.89 54.24 55.75 9,417,108 +1.09(+2.00%)
Dec 04, 2018 55.65 56.81 54.07 54.66 15,031,696 -3.05(-5.29%)
Dec 03, 2018 58.55 58.62 57.41 57.71 7,018,726 -0.57(-0.97%)
Nov 30, 2018 56.88 58.86 56.80 58.28 11,300,259 +1.78(+3.14%)
Nov 29, 2018 56.15 57.05 56.01 56.50 7,054,513 -0.01(-0.02%)
Nov 28, 2018 56.03 56.57 55.40 56.51 6,342,432 +0.54(+0.96%)
Nov 27, 2018 55.01 56.63 54.98 55.97 9,250,720 +1.54(+2.82%)
Nov 26, 2018 55.21 55.48 54.29 54.44 6,162,859 -0.43(-0.79%)
Nov 23, 2018 54.22 55.38 54.01 54.87 3,936,041 +1.14(+2.13%)
Nov 21, 2018 53.73 53.73 53.73 0 +0.54(+1.01%)
Nov 20, 2018 53.37 54.21 53.06 53.19 5,858,494 -0.75(-1.39%)
Nov 19, 2018 53.75 54.32 53.52 53.94 5,843,513 +0.28(+0.52%)
Nov 16, 2018 53.57 53.77 52.70 53.66 7,000,220 -0.19(-0.36%)
Nov 15, 2018 53.91 54.00 52.79 53.85 7,260,190 -0.32(-0.58%)
Nov 14, 2018 54.65 55.25 53.96 54.17 5,767,301 -0.37(-0.69%)
Nov 13, 2018 54.84 55.60 54.51 54.54 6,254,573 +0.12(+0.21%)
Nov 12, 2018 54.33 54.90 53.95 54.43 4,744,118 +0.05(+0.09%)
Nov 09, 2018 54.55 54.92 54.12 54.38 6,314,835 -0.08(-0.14%)
Nov 08, 2018 54.32 54.68 53.64 54.45 4,323,744 -0.06(-0.11%)
Nov 07, 2018 53.57 54.95 53.41 54.51 7,505,604 +1.27(+2.38%)
Nov 06, 2018 53.48 53.63 52.55 53.25 6,233,037 -0.22(-0.41%)
Nov 05, 2018 53.44 53.78 52.99 53.47 5,457,600 -0.07(-0.12%)
Nov 02, 2018 53.90 54.40 53.08 53.53 6,802,044 +0.08(+0.14%)
Nov 01, 2018 52.40 53.64 52.26 53.46 6,710,402 +1.25(+2.39%)
Oct 31, 2018 53.05 53.54 52.16 52.21 9,119,899 -0.37(-0.71%)
Oct 30, 2018 50.93 52.67 50.92 52.58 7,889,416 +1.62(+3.18%)
Oct 29, 2018 51.65 52.25 50.13 50.96 11,342,728 +0.13(+0.26%)
Oct 26, 2018 50.85 51.69 49.74 50.82 10,035,597 -0.41(-0.80%)
Oct 25, 2018 49.04 51.47 48.99 51.23 9,616,989 +2.10(+4.27%)
Oct 24, 2018 51.03 51.13 49.00 49.14 7,085,792 -1.85(-3.63%)
Oct 23, 2018 50.84 51.18 49.63 50.99 8,050,881 -0.75(-1.46%)
Oct 22, 2018 51.07 51.92 50.84 51.74 6,472,579 +0.81(+1.59%)
Oct 19, 2018 50.68 51.11 50.33 50.93 5,230,922 +0.25(+0.49%)
Oct 18, 2018 51.79 51.80 50.52 50.68 6,154,891 -1.12(-2.15%)
Oct 17, 2018 52.40 52.73 51.22 51.80 9,627,887 +1.14(+2.24%)
Oct 16, 2018 49.66 50.77 49.62 50.66 7,005,057 +1.21(+2.45%)
Oct 15, 2018 49.60 50.08 49.37 49.45 6,808,346 -0.20(-0.40%)
Oct 12, 2018 50.14 50.28 48.99 49.65 10,144,832 +0.54(+1.11%)
Oct 11, 2018 49.13 50.18 48.33 49.11 16,655,018 +1.69(+3.56%)
Oct 10, 2018 48.39 48.49 47.39 47.42 13,712,904 -1.10(-2.26%)
Oct 09, 2018 50.11 50.49 48.42 48.52 8,684,803 -1.22(-2.45%)
Oct 08, 2018 49.96 50.28 49.23 49.74 5,760,099 -0.53(-1.06%)
Oct 05, 2018 51.26 51.38 50.12 50.27 5,893,463 -0.82(-1.61%)
Oct 04, 2018 51.75 51.92 50.60 51.09 8,052,242 -0.73(-1.40%)
Oct 03, 2018 52.46 52.66 51.75 51.82 7,302,324 -0.35(-0.68%)
Oct 02, 2018 52.88 53.04 51.71 52.17 9,020,042 -1.82(-3.37%)
Oct 01, 2018 55.32 55.46 53.72 53.99 6,122,111 -1.17(-2.13%)
Sep 28, 2018 55.33 55.58 54.89 55.16 4,866,735 -0.16(-0.29%)
Sep 27, 2018 55.15 55.88 55.15 55.33 4,086,199 +0.47(+0.85%)
Sep 26, 2018 54.75 55.28 54.54 54.86 5,563,174 +0.39(+0.72%)
Sep 25, 2018 54.79 54.90 53.80 54.47 4,859,460 -0.30(-0.54%)
Sep 24, 2018 56.43 56.43 54.50 54.76 6,960,837 -2.10(-3.69%)
Sep 21, 2018 55.75 57.45 55.70 56.86 12,512,994 +1.41(+2.55%)
Sep 20, 2018 55.52 55.77 55.23 55.45 3,614,189 +0.22(+0.40%)
Sep 19, 2018 55.19 55.58 55.09 55.23 3,588,450 +0.07(+0.12%)
Sep 18, 2018 55.20 55.61 54.30 55.16 3,927,954 -0.12(-0.22%)
Sep 17, 2018 55.13 55.67 55.13 55.29 4,135,168 +0.03(+0.05%)
Sep 14, 2018 55.10 55.64 54.97 55.26 3,615,980 +0.10(+0.19%)
Sep 13, 2018 54.74 55.56 54.74 55.15 3,737,363 +0.41(+0.75%)
Sep 12, 2018 55.65 55.69 54.53 54.74 5,363,290 -0.84(-1.51%)
Sep 11, 2018 54.69 55.76 54.53 55.58 4,945,452 +0.68(+1.23%)
Sep 10, 2018 54.42 55.08 54.20 54.91 4,083,133 +0.67(+1.23%)
Sep 07, 2018 53.49 55.02 53.12 54.24 6,612,717 +0.40(+0.74%)
Sep 06, 2018 54.57 54.87 53.59 53.84 7,986,222 -0.73(-1.35%)
Sep 05, 2018 56.28 56.85 54.32 54.57 9,947,923 -1.59(-2.84%)
Sep 04, 2018 55.80 56.45 55.75 56.17 5,258,713 +0.38(+0.68%)
Aug 31, 2018 55.78 55.78 55.78 0 +0.04(+0.07%)
Aug 30, 2018 55.64 55.98 55.49 55.75 3,166,254 -0.08(-0.14%)
Aug 29, 2018 56.09 56.16 55.72 55.82 4,762,902 -0.26(-0.46%)
Aug 28, 2018 55.28 56.16 55.15 56.08 7,375,239 +0.99(+1.80%)
Aug 27, 2018 54.82 55.25 54.63 55.09 4,485,686 +0.54(+1.00%)
Aug 24, 2018 54.16 54.73 53.94 54.54 3,301,693 +0.23(+0.42%)
Aug 23, 2018 54.19 54.67 54.11 54.32 3,199,346 +0.03(+0.05%)
Aug 22, 2018 54.85 54.85 54.16 54.29 4,451,314 -0.66(-1.20%)
Aug 21, 2018 54.88 55.36 54.79 54.94 4,960,885 +0.17(+0.31%)
Aug 20, 2018 53.39 55.04 53.29 54.77 7,344,294 +1.69(+3.18%)
Aug 17, 2018 52.93 53.41 52.76 53.08 3,424,242 +0.19(+0.36%)
Aug 16, 2018 52.78 53.23 52.67 52.89 3,528,752 +0.21(+0.40%)
Aug 15, 2018 52.27 52.99 51.85 52.68 5,133,208 +0.45(+0.86%)
Aug 14, 2018 51.76 52.52 51.75 52.24 3,627,323 +0.52(+1.00%)
Aug 13, 2018 52.35 52.35 51.28 51.72 4,084,878 -0.47(-0.90%)
Aug 10, 2018 52.25 52.30 51.37 52.19 4,407,569 -0.60(-1.14%)
Aug 09, 2018 52.67 53.15 52.58 52.79 3,030,085 +0.10(+0.20%)
Aug 08, 2018 52.34 52.99 52.32 52.68 3,734,295 +0.51(+0.97%)
Aug 07, 2018 52.08 52.54 52.01 52.18 4,639,119 +0.27(+0.51%)
Aug 06, 2018 51.61 52.02 51.36 51.91 3,273,157 +0.15(+0.29%)
Aug 03, 2018 51.66 51.93 51.52 51.76 3,299,282 +0.33(+0.65%)
Aug 02, 2018 50.76 51.61 50.49 51.42 4,700,264 +0.31(+0.60%)
Aug 01, 2018 52.26 52.34 50.93 51.12 4,406,512 -0.79(-1.53%)
Jul 31, 2018 51.44 52.51 51.33 51.91 6,340,356 +0.60(+1.17%)
Jul 30, 2018 51.82 52.35 51.27 51.31 5,950,963 -0.64(-1.23%)
Jul 27, 2018 51.46 52.25 51.43 51.95 6,878,257 +0.46(+0.89%)
Jul 26, 2018 49.28 51.73 49.14 51.49 10,820,919 +2.21(+4.49%)
Jul 25, 2018 48.90 49.34 48.90 49.28 4,956,166 +0.31(+0.64%)
Jul 24, 2018 49.63 49.80 48.86 48.96 4,909,916 -0.53(-1.07%)
Jul 23, 2018 49.08 49.63 48.63 49.49 4,759,287 +0.24(+0.48%)
Jul 20, 2018 49.89 50.11 49.24 49.26 7,069,198 -0.96(-1.91%)
Jul 19, 2018 50.08 50.44 49.67 50.21 6,745,923 +0.19(+0.38%)
Jul 18, 2018 49.68 50.74 49.63 50.03 10,777,631 +1.57(+3.25%)
Jul 17, 2018 47.94 48.86 47.94 48.45 5,591,688 +0.45(+0.93%)
Jul 16, 2018 48.22 48.23 47.46 48.01 9,080,725 -0.09(-0.20%)
Jul 13, 2018 47.85 48.31 47.68 48.10 7,215,739 +0.04(+0.08%)
Jul 12, 2018 48.22 48.58 46.54 48.06 13,324,319 +0.84(+1.79%)
Jul 11, 2018 47.22 10,998,834 -0.72(-1.50%)
Jul 10, 2018 47.94 48.00 47.00 47.94 7,763,012 +0.09(+0.18%)
Jul 09, 2018 46.97 48.11 46.71 47.86 8,333,152 +0.88(+1.88%)
Jul 06, 2018 46.75 47.16 46.50 46.97 5,175,018 +0.30(+0.65%)
Jul 05, 2018 46.52 46.69 45.97 46.67 6,687,392 +0.45(+0.98%)
Jul 03, 2018 46.22 46.22 46.22 0 -1.08(-2.28%)
Jul 02, 2018 46.66 47.52 46.34 47.30 8,760,406 +0.36(+0.77%)
Jun 29, 2018 47.19 47.67 46.91 46.94 7,075,805 -0.25(-0.52%)
Jun 28, 2018 47.20 47.38 46.47 47.18 7,252,988 -0.09(-0.18%)
Jun 27, 2018 48.35 48.49 47.09 47.27 9,536,882 -1.12(-2.31%)
Jun 26, 2018 48.82 48.91 48.24 48.39 5,077,146 -0.23(-0.47%)
Jun 25, 2018 49.53 49.84 48.05 48.61 7,966,393 -1.34(-2.67%)
Jun 22, 2018 50.69 51.15 49.66 49.95 11,664,360 -0.96(-1.88%)
Jun 21, 2018 50.97 51.46 50.59 50.91 5,073,452 -0.10(-0.20%)
Jun 20, 2018 51.16 51.72 50.89 51.01 4,793,183 +0.06(+0.11%)
Jun 19, 2018 51.47 51.58 50.52 50.95 6,154,239 -0.97(-1.86%)
Jun 18, 2018 51.85 52.16 51.45 51.92 6,158,738 -0.36(-0.69%)
Jun 15, 2018 52.28 52.01 52.28 8,576,032 +0.27(+0.51%)
Jun 14, 2018 51.90 52.58 51.74 52.01 5,758,654 +0.24(+0.46%)
Jun 13, 2018 51.76 52.18 51.52 51.78 4,626,207 +0.09(+0.18%)
Jun 12, 2018 51.96 51.96 51.14 51.68 5,545,156 -0.32(-0.62%)
Jun 11, 2018 51.50 52.91 51.39 52.01 7,178,052 +0.76(+1.48%)
Jun 08, 2018 50.27 51.29 50.27 51.25 6,183,519 +0.60(+1.18%)
Jun 07, 2018 51.08 51.23 50.11 50.65 7,238,409 -0.67(-1.31%)
Jun 06, 2018 51.46 51.32 11,425,537 -0.47(-0.91%)
Jun 05, 2018 52.07 52.11 51.43 51.80 5,242,727 -0.49(-0.94%)
Jun 04, 2018 51.90 52.51 51.59 52.29 4,720,392 +0.73(+1.41%)
Jun 01, 2018 51.56 51.85 51.23 51.56 4,557,333 +0.35(+0.68%)
May 31, 2018 51.56 51.96 51.11 51.21 5,663,096 -0.25(-0.48%)
May 30, 2018 51.63 51.83 50.85 51.46 4,379,731 +0.08(+0.15%)
May 29, 2018 52.48 52.67 50.99 51.38 6,907,671 -1.55(-2.94%)
May 25, 2018 52.93 52.93 52.93 0 +1.39(+2.70%)
May 24, 2018 50.72 51.70 50.72 51.54 5,542,534 +0.95(+1.87%)
May 23, 2018 50.41 50.65 50.20 50.59 3,896,807 -0.11(-0.22%)
May 22, 2018 51.52 52.10 50.61 50.71 5,217,878 -0.44(-0.85%)
May 21, 2018 50.47 51.49 50.44 51.14 5,713,891 +0.98(+1.95%)
May 18, 2018 50.22 50.43 50.03 50.17 6,141,812 -0.14(-0.28%)
May 17, 2018 50.61 51.13 50.21 50.31 6,406,330 -0.36(-0.71%)
May 16, 2018 49.66 51.15 49.66 50.67 7,385,569 +1.05(+2.12%)
May 15, 2018 49.24 49.95 49.04 49.62 6,937,410 +0.27(+0.54%)
May 14, 2018 50.12 50.46 49.12 49.35 11,047,029 -0.77(-1.53%)
May 11, 2018 49.27 50.29 49.15 50.12 8,244,037 +0.80(+1.61%)
May 10, 2018 48.84 49.57 48.62 49.32 8,011,782 +0.71(+1.45%)
May 09, 2018 49.14 49.24 48.46 48.62 8,922,834 -0.71(-1.43%)
May 08, 2018 49.03 49.97 48.93 49.32 6,753,840 +0.44(+0.91%)
May 07, 2018 49.35 49.35 48.47 48.88 6,429,740 -0.41(-0.84%)
May 04, 2018 48.58 49.44 48.58 49.30 4,815,269 +0.52(+1.06%)
May 03, 2018 48.99 49.09 48.12 48.78 7,519,349 -0.54(-1.09%)
May 02, 2018 49.74 50.08 49.24 49.32 5,460,366 -0.36(-0.72%)
May 01, 2018 49.23 49.78 48.83 49.67 7,218,970 +0.49(+1.00%)
Apr 30, 2018 50.44 50.65 49.18 49.18 8,674,705 -1.21(-2.39%)
Apr 27, 2018 50.17 50.58 50.00 50.39 6,050,883 +0.35(+0.70%)
Apr 26, 2018 50.77 50.90 49.71 50.04 12,875,315 -1.43(-2.78%)
Apr 25, 2018 50.80 51.76 50.12 51.47 7,665,622 +0.79(+1.56%)
Apr 24, 2018 51.58 52.08 50.02 50.68 8,127,640 -0.75(-1.46%)
Apr 23, 2018 52.53 52.55 51.02 51.43 5,691,384 -0.74(-1.43%)
Apr 20, 2018 52.02 52.57 51.95 52.18 7,905,481 +0.31(+0.60%)
Apr 19, 2018 51.84 52.02 51.39 51.87 5,539,635 -0.13(-0.25%)
Apr 18, 2018 51.81 52.76 51.54 52.00 7,967,293 +0.62(+1.21%)
Apr 17, 2018 51.80 51.99 50.89 51.38 7,834,173 +0.24(+0.46%)
Apr 16, 2018 50.17 51.64 50.17 51.14 10,076,352 +1.30(+2.61%)
Apr 13, 2018 50.50 51.27 49.45 49.84 10,538,754 -0.06(-0.11%)
Apr 12, 2018 49.54 50.50 48.93 49.90 13,498,155 +1.42(+2.93%)
Apr 11, 2018 48.98 49.48 48.37 48.48 8,276,423 -0.84(-1.70%)
Apr 10, 2018 50.25 50.28 48.43 49.32 13,046,930 -0.19(-0.38%)
Apr 09, 2018 50.26 50.58 49.43 49.50 6,559,638 -0.46(-0.92%)
Apr 06, 2018 50.72 51.14 49.46 49.96 7,345,863 -1.09(-2.14%)
Apr 05, 2018 51.15 51.31 50.58 51.06 4,688,677 +0.33(+0.65%)
Apr 04, 2018 49.72 50.84 49.54 50.73 6,771,568 +0.13(+0.26%)
Apr 03, 2018 49.44 50.64 49.23 50.60 7,194,514 +1.67(+3.41%)
Apr 02, 2018 51.42 51.45 47.99 48.93 10,859,586 -2.69(-5.22%)
Mar 29, 2018 51.62 51.62 51.62 0 +0.83(+1.63%)
Mar 28, 2018 51.30 51.68 50.60 50.79 7,934,976 -0.31(-0.61%)
Mar 27, 2018 52.09 52.25 50.82 51.10 7,113,243 -0.75(-1.45%)
Mar 26, 2018 51.40 52.06 50.93 51.86 6,167,293 +1.09(+2.15%)
Mar 23, 2018 51.59 52.00 50.71 50.77 7,773,481 -0.73(-1.41%)
Mar 22, 2018 52.27 52.74 51.45 51.49 7,039,141 -1.21(-2.29%)
Mar 21, 2018 52.26 53.08 51.57 52.70 9,889,028 -0.52(-0.97%)
Mar 20, 2018 52.89 53.42 52.70 53.21 4,632,936 +0.51(+0.96%)
Mar 19, 2018 53.25 53.43 52.30 52.71 6,498,886 -0.69(-1.29%)
Mar 16, 2018 53.18 53.97 53.15 53.39 6,950,851 +0.33(+0.62%)
Mar 15, 2018 53.19 53.26 52.56 53.06 4,529,643 +0.18(+0.34%)
Mar 14, 2018 53.33 53.93 52.75 52.88 7,598,937 -0.41(-0.78%)
Mar 13, 2018 53.08 53.69 52.23 53.30 9,701,569 +0.41(+0.77%)
Mar 12, 2018 52.98 53.20 52.34 52.89 6,728,900 +0.07(+0.12%)
Mar 09, 2018 51.74 52.83 51.41 52.83 7,406,606 +1.37(+2.65%)
Mar 08, 2018 50.82 51.81 50.73 51.46 7,116,368 +1.05(+2.07%)
Mar 07, 2018 50.04 50.42 4,813,946 -0.29(-0.58%)
Mar 06, 2018 50.78 50.97 50.37 50.71 4,935,060 +0.05(+0.09%)
Mar 05, 2018 49.83 50.94 49.52 50.66 6,332,068 +0.50(+1.00%)
Mar 02, 2018 49.71 50.32 48.80 50.16 7,284,126 -0.08(-0.17%)
Mar 01, 2018 50.74 51.76 49.93 50.25 8,362,866 -0.52(-1.02%)
Feb 28, 2018 50.74 51.33 50.26 50.77 6,710,224 +0.26(+0.52%)
Feb 27, 2018 51.42 51.81 50.42 50.50 6,347,211 -1.01(-1.96%)
Feb 26, 2018 51.43 51.61 50.62 51.51 7,854,145 +1.16(+2.30%)
Feb 23, 2018 49.73 50.37 49.56 50.35 4,533,908 +0.86(+1.73%)
Feb 22, 2018 49.40 49.49 5,201,261 -0.29(-0.58%)
Feb 21, 2018 49.32 50.93 49.24 49.78 8,115,406 +0.65(+1.32%)
Feb 20, 2018 49.19 49.83 48.98 49.14 7,175,498 -0.36(-0.72%)
Feb 16, 2018 49.49 49.49 49.49 0 -0.09(-0.19%)
Feb 15, 2018 49.76 48.87 49.58 5,208,790 +0.70(+1.44%)
Feb 14, 2018 48.59 49.24 48.46 48.88 8,326,886 +0.03(+0.06%)
Feb 13, 2018 48.85 8,777,427 +0.11(+0.23%)
Feb 12, 2018 47.96 49.15 47.50 48.74 11,328,506 +1.49(+3.15%)
Feb 09, 2018 48.65 48.70 45.44 47.25 20,346,554 -0.72(-1.50%)
Feb 08, 2018 50.43 50.47 47.96 47.97 13,017,502 -2.45(-4.87%)
Feb 07, 2018 49.47 50.86 49.44 50.43 9,602,802 +0.70(+1.41%)
Feb 06, 2018 48.57 50.10 48.00 49.73 13,071,432 -0.12(-0.24%)
Feb 05, 2018 50.57 51.20 49.19 49.85 10,052,469 -1.30(-2.54%)
Feb 02, 2018 52.52 52.69 51.07 51.15 9,571,367 -1.69(-3.19%)
Feb 01, 2018 52.92 53.55 52.45 52.83 5,865,201 -0.33(-0.62%)
Jan 31, 2018 52.72 53.63 52.67 53.16 9,182,649 +0.61(+1.16%)
Jan 30, 2018 52.07 52.95 51.90 52.55 7,503,655 +0.34(+0.65%)
Jan 29, 2018 51.50 52.61 51.50 52.22 9,376,951 +0.47(+0.90%)
Jan 26, 2018 51.79 52.35 51.35 51.75 10,071,672 +0.42(+0.82%)
Jan 25, 2018 53.38 53.51 51.03 51.33 19,628,478 -1.86(-3.50%)
Jan 24, 2018 52.85 53.51 52.03 53.19 22,665,458 -2.93(-5.22%)
Jan 23, 2018 56.28 56.45 55.63 56.12 7,838,131 -0.19(-0.33%)
Jan 22, 2018 56.09 56.34 55.62 56.31 7,519,995 +0.11(+0.20%)
Jan 19, 2018 55.90 56.21 55.33 56.20 6,612,683 +0.52(+0.94%)
Jan 18, 2018 56.00 56.23 55.47 55.67 6,242,549 -0.25(-0.45%)
Jan 17, 2018 55.84 56.34 55.69 55.92 6,501,128 +0.35(+0.62%)
Jan 16, 2018 56.37 56.93 55.16 55.58 12,899,406 -0.45(-0.80%)
Jan 12, 2018 56.03 56.03 56.03 0 +1.23(+2.24%)
Jan 11, 2018 53.47 55.44 52.68 54.80 27,668,442 +2.49(+4.76%)
Jan 10, 2018 51.26 52.39 51.24 52.31 13,130,886 +1.58(+3.12%)
Jan 09, 2018 51.32 51.71 50.46 50.73 11,073,326 -0.48(-0.93%)
Jan 08, 2018 52.37 52.47 51.03 51.20 10,307,867 -1.21(-2.30%)
Jan 05, 2018 52.18 52.48 51.88 52.41 5,543,610 +0.26(+0.50%)
Jan 04, 2018 52.19 52.31 51.44 52.15 9,636,567 +0.00(+0.00%)
Jan 03, 2018 52.88 53.00 51.57 52.15 9,964,693 -0.98(-1.85%)
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.