Delta Air Lines (NY: DAL )

40.96 USD -0.71 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 50.73 51.75 50.38 51.65 9,162,300 +1.33(+2.64%)
Mar 28, 2019 50.11 50.65 49.90 50.32 6,600,094 +0.35(+0.70%)
Mar 27, 2019 49.05 50.53 48.98 49.97 7,907,160 +0.88(+1.79%)
Mar 26, 2019 49.36 49.63 48.68 49.09 5,321,586 +0.06(+0.12%)
Mar 25, 2019 49.60 50.04 48.97 49.03 6,453,493 -0.73(-1.47%)
Mar 22, 2019 50.04 50.24 49.52 49.76 5,896,200 -0.54(-1.07%)
Mar 21, 2019 49.71 50.61 49.70 50.30 5,127,834 +0.43(+0.86%)
Mar 20, 2019 50.89 50.89 49.77 49.87 7,752,112 -1.09(-2.14%)
Mar 19, 2019 50.99 51.39 50.82 50.96 5,606,647 +0.22(+0.43%)
Mar 18, 2019 51.07 51.25 50.53 50.74 6,414,735 -0.45(-0.88%)
Mar 15, 2019 51.29 51.47 50.98 51.19 8,192,300 +0.25(+0.49%)
Mar 14, 2019 51.38 52.08 50.84 50.94 8,048,841 -0.08(-0.16%)
Mar 13, 2019 50.98 51.09 50.08 51.02 10,530,967 +0.35(+0.69%)
Mar 12, 2019 51.19 51.32 50.02 50.67 8,065,813 -0.45(-0.88%)
Mar 11, 2019 49.80 51.28 49.77 51.12 8,867,818 +1.53(+3.09%)
Mar 08, 2019 49.25 49.60 48.92 49.59 8,570,100 +0.00(+0.00%)
Mar 07, 2019 49.51 49.80 48.76 49.59 8,183,569 -0.12(-0.24%)
Mar 06, 2019 49.81 50.28 49.44 49.71 8,702,571 -0.01(-0.02%)
Mar 05, 2019 50.03 50.49 49.41 49.72 9,798,930 +0.93(+1.91%)
Mar 04, 2019 49.04 49.57 48.43 48.79 10,191,720 -0.17(-0.35%)
Mar 01, 2019 49.37 49.73 48.22 48.96 11,393,900 -0.62(-1.25%)
Feb 28, 2019 50.09 50.17 49.54 49.58 9,483,174 -0.85(-1.69%)
Feb 27, 2019 50.97 51.03 49.95 50.43 9,041,554 -0.69(-1.35%)
Feb 26, 2019 51.40 51.96 51.08 51.12 6,826,804 -0.29(-0.56%)
Feb 25, 2019 51.81 51.87 51.27 51.41 6,180,420 -0.11(-0.21%)
Feb 22, 2019 51.60 51.96 51.24 51.52 5,413,200 +0.04(+0.08%)
Feb 21, 2019 51.20 51.86 51.10 51.48 6,614,954 +0.24(+0.47%)
Feb 20, 2019 51.18 51.64 50.57 51.24 7,496,875 -0.58(-1.12%)
Feb 19, 2019 51.00 52.22 51.00 51.82 7,904,581 +0.74(+1.45%)
Feb 15, 2019 50.89 51.47 50.56 51.08 6,492,000 +0.60(+1.19%)
Feb 14, 2019 50.07 50.73 49.96 50.48 5,779,994 +0.07(+0.14%)
Feb 13, 2019 50.05 50.73 49.88 50.41 5,754,932 +0.52(+1.04%)
Feb 12, 2019 50.86 51.07 49.88 49.89 8,298,154 -0.72(-1.42%)
Feb 11, 2019 50.61 51.03 50.60 50.61 6,681,934 +0.14(+0.28%)
Feb 08, 2019 50.07 50.53 49.92 50.47 4,456,500 +0.06(+0.12%)
Feb 07, 2019 50.34 50.67 49.97 50.41 5,673,862 -0.11(-0.22%)
Feb 06, 2019 50.17 50.78 49.86 50.52 6,224,841 -0.02(-0.04%)
Feb 05, 2019 50.37 51.06 50.01 50.54 8,726,245 +0.20(+0.40%)
Feb 04, 2019 49.99 50.40 49.56 50.34 5,354,052 +0.42(+0.84%)
Feb 01, 2019 49.63 50.49 49.57 49.92 6,173,000 +0.49(+0.99%)
Jan 31, 2019 50.07 50.41 49.08 49.43 8,284,605 -0.84(-1.67%)
Jan 30, 2019 48.38 50.45 48.36 50.27 13,004,306 +2.05(+4.25%)
Jan 29, 2019 48.41 48.49 47.87 48.22 7,476,644 +0.21(+0.44%)
Jan 28, 2019 47.43 48.44 47.33 48.01 8,211,630 +0.32(+0.67%)
Jan 25, 2019 47.65 48.15 46.90 47.69 11,840,100 +0.17(+0.36%)
Jan 24, 2019 48.26 48.55 47.17 47.52 9,056,999 +0.22(+0.47%)
Jan 23, 2019 47.29 47.80 46.94 47.30 8,098,773 +0.20(+0.42%)
Jan 22, 2019 48.05 48.05 46.84 47.10 8,143,240 -1.01(-2.10%)
Jan 18, 2019 48.64 48.70 47.94 48.11 7,850,200 -0.11(-0.23%)
Jan 17, 2019 47.44 48.57 47.32 48.22 7,312,789 +0.72(+1.52%)
Jan 16, 2019 48.89 49.18 47.41 47.50 9,821,347 -0.33(-0.69%)
Jan 15, 2019 47.97 49.29 46.85 47.83 11,565,962 +0.08(+0.17%)
Jan 14, 2019 47.57 47.90 46.40 47.75 10,090,216 -0.81(-1.67%)
Jan 11, 2019 48.22 48.67 47.59 48.56 6,577,800 -0.17(-0.35%)
Jan 10, 2019 46.68 48.91 45.82 48.73 11,878,581 +0.26(+0.54%)
Jan 09, 2019 47.10 48.72 46.92 48.47 8,093,322 +1.00(+2.11%)
Jan 08, 2019 48.48 48.67 46.95 47.47 8,229,605 -0.38(-0.79%)
Jan 07, 2019 48.00 48.44 47.13 47.85 9,370,766 +0.06(+0.13%)
Jan 04, 2019 46.37 48.83 46.24 47.79 11,037,000 +2.18(+4.78%)
Jan 03, 2019 48.51 48.94 45.08 45.61 18,691,995 -4.48(-8.94%)
Jan 02, 2019 49.25 50.16 48.88 50.09 5,270,691 +0.19(+0.38%)
Dec 31, 2018 50.29 50.66 49.56 49.90 6,231,600 -0.28(-0.56%)
Dec 28, 2018 50.53 51.10 49.71 50.18 5,854,800 -0.32(-0.63%)
Dec 27, 2018 50.03 50.50 48.32 50.50 7,135,876 +0.09(+0.18%)
Dec 26, 2018 48.40 50.46 47.91 50.41 7,451,498 +2.45(+5.11%)
Dec 24, 2018 49.25 49.45 47.90 47.96 5,381,300 -1.49(-3.01%)
Dec 21, 2018 50.51 51.28 49.29 49.45 11,680,100 -1.46(-2.87%)
Dec 20, 2018 51.53 52.06 50.02 50.91 8,428,847 -1.02(-1.96%)
Dec 19, 2018 53.20 53.34 51.41 51.93 8,003,556 -1.02(-1.93%)
Dec 18, 2018 53.43 53.60 52.66 52.95 6,099,535 +0.56(+1.07%)
Dec 17, 2018 53.37 53.37 52.12 52.39 5,579,763 -1.12(-2.09%)
Dec 14, 2018 52.90 54.73 52.85 53.51 5,551,700 -0.04(-0.07%)
Dec 13, 2018 56.23 56.45 53.35 53.55 9,996,553 -2.72(-4.83%)
Dec 12, 2018 56.46 56.97 56.00 56.27 6,175,673 +0.38(+0.68%)
Dec 11, 2018 56.69 56.96 55.63 55.89 6,877,346 -0.43(-0.76%)
Dec 10, 2018 56.23 56.65 55.31 56.32 5,698,424 +0.25(+0.45%)
Dec 07, 2018 57.61 58.08 55.50 56.07 8,193,500 -2.01(-3.46%)
Dec 06, 2018 56.63 58.23 56.51 58.08 9,039,466 +1.14(+2.00%)
Dec 04, 2018 57.98 59.19 56.33 56.94 14,428,900 -3.18(-5.29%)
Dec 03, 2018 61.00 61.07 59.81 60.12 6,737,264 -0.59(-0.97%)
Nov 30, 2018 59.26 61.32 59.17 60.71 10,847,100 +1.85(+3.14%)
Nov 29, 2018 58.50 59.43 58.35 58.86 6,771,616 -0.01(-0.02%)
Nov 28, 2018 58.37 58.93 57.71 58.87 6,088,090 +0.56(+0.96%)
Nov 27, 2018 57.31 59.00 57.28 58.31 8,879,751 +1.60(+2.82%)
Nov 26, 2018 57.52 57.80 56.56 56.71 5,915,718 -0.45(-0.79%)
Nov 23, 2018 56.49 57.69 56.27 57.16 3,778,200 +1.19(+2.13%)
Nov 21, 2018 55.97 55.97 55.97 0 +0.56(+1.01%)
Nov 20, 2018 55.60 56.47 55.28 55.41 5,623,559 -0.78(-1.39%)
Nov 19, 2018 56.00 56.59 55.76 56.19 5,609,179 +0.29(+0.52%)
Nov 16, 2018 55.81 56.02 54.90 55.90 6,719,500 -0.20(-0.36%)
Nov 15, 2018 56.16 56.26 55.00 56.10 6,969,045 -0.33(-0.58%)
Nov 14, 2018 56.93 57.56 56.21 56.43 5,536,023 -0.39(-0.69%)
Nov 13, 2018 57.13 57.92 56.79 56.82 6,003,755 +0.12(+0.21%)
Nov 12, 2018 56.60 57.19 56.20 56.70 4,553,871 +0.05(+0.09%)
Nov 09, 2018 56.83 57.21 56.38 56.65 6,061,600 -0.08(-0.14%)
Nov 08, 2018 56.59 56.96 55.88 56.73 4,150,355 -0.06(-0.11%)
Nov 07, 2018 55.81 57.25 55.64 56.79 7,204,617 +1.32(+2.38%)
Nov 06, 2018 55.71 55.87 54.75 55.47 5,983,082 -0.58(-1.03%)
Nov 05, 2018 56.02 56.38 55.55 56.05 5,206,029 -0.07(-0.12%)
Nov 02, 2018 56.50 57.03 55.64 56.12 6,488,500 +0.08(+0.14%)
Nov 01, 2018 54.93 56.23 54.79 56.04 6,401,082 +1.31(+2.39%)
Oct 31, 2018 55.61 56.13 54.68 54.73 8,699,512 -0.39(-0.71%)
Oct 30, 2018 53.39 55.22 53.38 55.12 7,525,749 +1.70(+3.18%)
Oct 29, 2018 54.15 54.77 52.55 53.42 10,819,878 +0.14(+0.26%)
Oct 26, 2018 53.31 54.19 52.14 53.28 9,573,000 -0.43(-0.80%)
Oct 25, 2018 51.41 53.96 51.36 53.71 9,173,688 +2.20(+4.27%)
Oct 24, 2018 53.50 53.60 51.37 51.51 6,759,168 -1.94(-3.63%)
Oct 23, 2018 53.30 53.65 52.03 53.45 7,679,771 -0.79(-1.46%)
Oct 22, 2018 53.54 54.43 53.30 54.24 6,174,222 +0.85(+1.59%)
Oct 19, 2018 53.13 53.58 52.76 53.39 4,989,800 +0.26(+0.49%)
Oct 18, 2018 54.29 54.30 52.96 53.13 5,871,178 -1.17(-2.15%)
Oct 17, 2018 54.93 55.28 53.70 54.30 9,184,084 +1.19(+2.24%)
Oct 16, 2018 52.06 53.22 52.02 53.11 6,682,155 +1.27(+2.45%)
Oct 15, 2018 52.00 52.50 51.76 51.84 6,494,511 -0.21(-0.40%)
Oct 12, 2018 52.56 52.71 51.36 52.05 9,677,200 +0.57(+1.11%)
Oct 11, 2018 51.50 52.60 50.67 51.48 15,887,295 +1.77(+3.56%)
Oct 10, 2018 50.73 50.83 49.68 49.71 13,080,799 -1.15(-2.26%)
Oct 09, 2018 52.53 52.93 50.76 50.86 8,284,472 -1.28(-2.45%)
Oct 08, 2018 52.37 52.71 51.61 52.14 5,494,584 -0.56(-1.06%)
Oct 05, 2018 53.74 53.86 52.54 52.70 5,621,800 -0.86(-1.61%)
Oct 04, 2018 54.25 54.43 53.04 53.56 7,681,069 -0.76(-1.40%)
Oct 03, 2018 54.99 55.20 54.25 54.32 6,965,719 -0.37(-0.68%)
Oct 02, 2018 55.44 55.60 54.21 54.69 8,604,258 -1.91(-3.37%)
Oct 01, 2018 57.99 58.14 56.32 56.60 5,839,909 -1.23(-2.13%)
Sep 28, 2018 58.00 58.27 57.54 57.83 4,642,400 -0.17(-0.29%)
Sep 27, 2018 57.82 58.58 57.82 58.00 3,897,844 +0.49(+0.85%)
Sep 26, 2018 57.40 57.95 57.18 57.51 5,306,736 +0.41(+0.72%)
Sep 25, 2018 57.44 57.55 56.40 57.10 4,635,460 -0.31(-0.54%)
Sep 24, 2018 59.16 59.16 57.13 57.41 6,639,973 -2.20(-3.69%)
Sep 21, 2018 58.44 60.23 58.39 59.61 11,936,200 +1.48(+2.55%)
Sep 20, 2018 58.20 58.46 57.90 58.13 3,447,591 +0.23(+0.40%)
Sep 19, 2018 57.86 58.27 57.75 57.90 3,423,039 +0.07(+0.12%)
Sep 18, 2018 57.87 58.29 56.92 57.83 3,746,893 -0.13(-0.22%)
Sep 17, 2018 57.79 58.35 57.79 57.96 3,944,555 +0.03(+0.05%)
Sep 14, 2018 57.76 58.33 57.63 57.93 3,449,300 +0.11(+0.19%)
Sep 13, 2018 57.39 58.25 57.39 57.82 3,565,087 +0.43(+0.75%)
Sep 12, 2018 58.34 58.38 57.16 57.39 5,116,066 -0.88(-1.51%)
Sep 11, 2018 57.33 58.46 57.16 58.27 4,717,489 +0.71(+1.23%)
Sep 10, 2018 57.05 57.74 56.82 57.56 3,894,919 +0.70(+1.23%)
Sep 07, 2018 56.08 57.68 55.69 56.86 6,307,900 +0.42(+0.74%)
Sep 06, 2018 57.21 57.52 56.18 56.44 7,618,092 -0.77(-1.35%)
Sep 05, 2018 59.00 59.60 56.95 57.21 9,489,367 -1.67(-2.84%)
Sep 04, 2018 58.50 59.18 58.44 58.88 5,016,310 +0.40(+0.68%)
Aug 31, 2018 58.48 58.48 58.48 0 +0.04(+0.07%)
Aug 30, 2018 58.33 58.69 58.17 58.44 3,020,304 -0.08(-0.14%)
Aug 29, 2018 58.80 58.87 58.41 58.52 4,543,353 -0.27(-0.46%)
Aug 28, 2018 57.95 58.87 57.81 58.79 7,035,273 +1.04(+1.80%)
Aug 27, 2018 57.47 57.92 57.27 57.75 4,278,916 +0.57(+1.00%)
Aug 24, 2018 56.78 57.38 56.55 57.18 3,149,500 +0.24(+0.42%)
Aug 23, 2018 56.81 57.31 56.72 56.94 3,051,871 +0.03(+0.05%)
Aug 22, 2018 57.50 57.50 56.78 56.91 4,246,128 -0.69(-1.20%)
Aug 21, 2018 57.53 58.03 57.44 57.60 4,732,210 +0.18(+0.31%)
Aug 20, 2018 55.97 57.70 55.86 57.42 7,005,755 +1.77(+3.18%)
Aug 17, 2018 55.49 55.99 55.31 55.65 3,266,400 +0.20(+0.36%)
Aug 16, 2018 55.33 55.80 55.22 55.45 3,366,092 +0.22(+0.40%)
Aug 15, 2018 54.80 55.55 54.36 55.23 4,896,590 +0.47(+0.86%)
Aug 14, 2018 54.26 55.06 54.26 54.76 3,460,120 +0.54(+1.00%)
Aug 13, 2018 54.88 54.88 53.76 54.22 3,896,583 -0.49(-0.90%)
Aug 10, 2018 54.78 54.83 53.85 54.71 4,204,400 -0.63(-1.14%)
Aug 09, 2018 55.21 55.72 55.12 55.34 2,890,412 +0.11(+0.20%)
Aug 08, 2018 54.87 55.55 54.85 55.23 3,562,161 +0.53(+0.97%)
Aug 07, 2018 54.60 55.08 54.52 54.70 4,425,276 +0.28(+0.51%)
Aug 06, 2018 54.10 54.53 53.84 54.42 3,122,279 +0.16(+0.29%)
Aug 03, 2018 54.16 54.44 54.01 54.26 3,147,200 +0.35(+0.65%)
Aug 02, 2018 53.21 54.10 52.94 53.91 4,483,603 +0.32(+0.60%)
Aug 01, 2018 54.79 54.87 53.39 53.59 4,203,391 -0.83(-1.53%)
Jul 31, 2018 53.93 55.05 53.81 54.42 6,048,094 +0.63(+1.17%)
Jul 30, 2018 54.32 54.88 53.75 53.79 5,676,650 -0.67(-1.23%)
Jul 27, 2018 53.95 54.77 53.92 54.46 6,561,200 +0.48(+0.89%)
Jul 26, 2018 51.66 54.23 51.51 53.98 10,322,122 +2.32(+4.49%)
Jul 25, 2018 51.26 51.72 51.26 51.66 4,727,709 -0.02(-0.04%)
Jul 24, 2018 52.38 52.56 51.57 51.68 4,651,871 -0.56(-1.07%)
Jul 23, 2018 51.80 52.38 51.33 52.24 4,509,159 +0.25(+0.48%)
Jul 20, 2018 52.66 52.88 51.97 51.99 6,697,670 -1.01(-1.91%)
Jul 19, 2018 52.86 53.24 52.43 53.00 6,391,385 +0.20(+0.38%)
Jul 18, 2018 52.44 53.55 52.38 52.80 10,211,203 +1.66(+3.25%)
Jul 17, 2018 50.60 51.57 50.60 51.14 5,297,812 +0.47(+0.93%)
Jul 16, 2018 50.90 50.90 50.09 50.67 8,603,480 -0.10(-0.20%)
Jul 13, 2018 50.50 50.99 50.33 50.77 6,836,510 +0.04(+0.08%)
Jul 12, 2018 50.90 51.28 49.12 50.73 12,624,048 +0.89(+1.79%)
Jul 11, 2018 49.84 10,420,781 -0.76(-1.50%)
Jul 10, 2018 50.60 50.66 49.61 50.60 7,355,020 +0.09(+0.18%)
Jul 09, 2018 49.58 50.78 49.30 50.51 7,895,196 +0.93(+1.88%)
Jul 06, 2018 49.34 49.78 49.08 49.58 4,903,041 +0.32(+0.65%)
Jul 05, 2018 49.10 49.28 48.52 49.26 6,335,931 +0.48(+0.98%)
Jul 03, 2018 48.78 48.78 48.78 0 -1.14(-2.28%)
Jul 02, 2018 49.25 50.16 48.91 49.92 8,299,995 +0.38(+0.77%)
Jun 29, 2018 49.81 50.31 49.51 49.54 6,703,930 -0.26(-0.52%)
Jun 28, 2018 49.82 50.01 49.05 49.80 6,871,801 -0.09(-0.18%)
Jun 27, 2018 51.03 51.18 49.70 49.89 9,035,663 -1.18(-2.31%)
Jun 26, 2018 51.53 51.62 50.91 51.07 4,810,312 -0.24(-0.47%)
Jun 25, 2018 52.28 52.60 50.72 51.31 7,547,713 -1.41(-2.67%)
Jun 22, 2018 53.50 53.99 52.42 52.72 11,051,330 -1.01(-1.88%)
Jun 21, 2018 53.80 54.31 53.40 53.73 4,806,813 -0.11(-0.20%)
Jun 20, 2018 54.00 54.59 53.71 53.84 4,541,273 +0.06(+0.11%)
Jun 19, 2018 54.33 54.44 53.32 53.78 5,830,798 -1.02(-1.86%)
Jun 18, 2018 54.73 55.05 54.30 54.80 5,835,060 -0.38(-0.69%)
Jun 15, 2018 55.18 54.90 55.18 8,125,311 +0.28(+0.51%)
Jun 14, 2018 54.78 55.49 54.61 54.90 5,456,003 +0.25(+0.46%)
Jun 13, 2018 54.63 55.07 54.38 54.65 4,383,073 +0.10(+0.18%)
Jun 12, 2018 54.84 54.84 53.98 54.55 5,253,726 -0.34(-0.62%)
Jun 11, 2018 54.36 55.84 54.24 54.89 6,800,804 +0.80(+1.48%)
Jun 08, 2018 53.06 54.14 53.06 54.09 5,858,539 +0.63(+1.18%)
Jun 07, 2018 53.91 54.07 52.88 53.46 6,857,988 -0.71(-1.31%)
Jun 06, 2018 54.31 54.17 10,825,058 -0.50(-0.91%)
Jun 05, 2018 54.96 55.00 54.29 54.67 4,967,191 -0.52(-0.94%)
Jun 04, 2018 54.78 55.43 54.45 55.19 4,472,308 +0.77(+1.41%)
Jun 01, 2018 54.42 54.73 54.07 54.42 4,317,819 +0.37(+0.68%)
May 31, 2018 54.42 54.84 53.94 54.05 5,365,467 -0.26(-0.48%)
May 30, 2018 54.49 54.71 53.67 54.31 4,149,551 +0.08(+0.15%)
May 29, 2018 55.39 55.60 53.82 54.23 6,544,633 -1.64(-2.94%)
May 25, 2018 55.87 55.87 55.87 0 +1.47(+2.70%)
May 24, 2018 53.53 54.57 53.53 54.40 5,251,242 +1.00(+1.87%)
May 23, 2018 53.21 53.46 52.98 53.40 3,692,007 -0.12(-0.22%)
May 22, 2018 54.38 54.99 53.42 53.52 4,943,648 -0.46(-0.85%)
May 21, 2018 53.27 54.35 53.24 53.98 5,413,593 +1.03(+1.95%)
May 18, 2018 53.01 53.23 52.81 52.95 5,819,024 -0.15(-0.28%)
May 17, 2018 53.42 53.97 53.00 53.10 6,069,640 -0.38(-0.71%)
May 16, 2018 52.41 53.99 52.41 53.48 6,997,414 +1.11(+2.12%)
May 15, 2018 51.97 52.72 51.76 52.37 6,572,809 +0.28(+0.54%)
May 14, 2018 52.90 53.26 51.85 52.09 10,466,443 -0.81(-1.53%)
May 11, 2018 52.00 53.08 51.88 52.90 7,810,765 +0.84(+1.61%)
May 10, 2018 51.55 52.32 51.32 52.06 7,590,716 +0.44(+0.85%)
May 09, 2018 52.17 52.28 51.46 51.62 8,403,937 -0.75(-1.43%)
May 08, 2018 52.06 53.06 51.95 52.37 6,361,078 +0.47(+0.91%)
May 07, 2018 52.40 52.40 51.47 51.90 6,055,826 -0.44(-0.84%)
May 04, 2018 51.58 52.49 51.58 52.34 4,535,243 +0.55(+1.06%)
May 03, 2018 52.02 52.12 51.09 51.79 7,082,070 -0.57(-1.09%)
May 02, 2018 52.81 53.17 52.28 52.36 5,142,825 -0.38(-0.72%)
May 01, 2018 52.27 52.85 51.85 52.74 6,799,159 +0.52(+1.00%)
Apr 30, 2018 53.55 53.78 52.22 52.22 8,170,237 -1.28(-2.39%)
Apr 27, 2018 53.27 53.70 53.09 53.50 5,699,001 +0.37(+0.70%)
Apr 26, 2018 53.90 54.04 52.78 53.13 12,126,566 -1.52(-2.78%)
Apr 25, 2018 53.94 54.96 53.21 54.65 7,219,837 +0.84(+1.56%)
Apr 24, 2018 54.77 55.30 53.11 53.81 7,654,987 -0.80(-1.46%)
Apr 23, 2018 55.77 55.80 54.17 54.61 5,360,408 -0.79(-1.43%)
Apr 20, 2018 55.23 55.82 55.16 55.40 7,445,747 +0.33(+0.60%)
Apr 19, 2018 55.04 55.23 54.56 55.07 5,217,484 -0.14(-0.25%)
Apr 18, 2018 55.01 56.02 54.72 55.21 7,503,964 +0.66(+1.21%)
Apr 17, 2018 55.00 55.20 54.03 54.55 7,378,586 +0.25(+0.46%)
Apr 16, 2018 53.27 54.83 53.26 54.30 9,490,373 +1.38(+2.61%)
Apr 13, 2018 53.62 54.44 52.50 52.92 9,925,885 -0.06(-0.11%)
Apr 12, 2018 52.60 53.62 51.95 52.98 12,713,185 +1.51(+2.93%)
Apr 11, 2018 52.00 52.54 51.36 51.47 7,795,117 -0.89(-1.70%)
Apr 10, 2018 53.35 53.38 51.42 52.36 12,288,201 -0.20(-0.38%)
Apr 09, 2018 53.36 53.70 52.48 52.56 6,178,170 -0.49(-0.92%)
Apr 06, 2018 53.85 54.30 52.51 53.05 6,918,673 -1.16(-2.14%)
Apr 05, 2018 54.31 54.47 53.70 54.21 4,416,013 +0.35(+0.65%)
Apr 04, 2018 52.79 53.98 52.60 53.86 6,377,775 +0.14(+0.26%)
Apr 03, 2018 52.49 53.76 52.27 53.72 6,776,125 +1.77(+3.41%)
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.