Skip to main content

Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 45.12 45.12 45.12 0 -0.11(-0.24%)
Dec 29, 2016 45.44 45.73 45.14 45.23 3,650,277 -0.18(-0.40%)
Dec 28, 2016 46.18 46.28 45.36 45.41 4,927,952 -0.78(-1.69%)
Dec 27, 2016 45.82 46.42 45.80 46.19 3,669,154 +0.43(+0.94%)
Dec 23, 2016 45.76 45.76 45.76 0 +0.08(+0.18%)
Dec 22, 2016 46.57 46.64 45.55 45.68 5,895,097 -1.03(-2.20%)
Dec 21, 2016 46.49 46.92 46.28 46.71 4,445,498 +0.15(+0.32%)
Dec 20, 2016 46.26 46.92 46.25 46.56 6,732,303 +0.31(+0.67%)
Dec 19, 2016 46.06 46.54 46.04 46.25 5,449,194 +0.24(+0.52%)
Dec 16, 2016 46.80 47.24 45.95 46.01 10,945,207 -0.31(-0.67%)
Dec 15, 2016 46.30 47.45 46.26 46.32 11,227,666 +0.62(+1.37%)
Dec 14, 2016 45.73 46.39 45.48 45.70 10,415,299 +0.15(+0.32%)
Dec 13, 2016 45.88 46.50 45.51 45.55 9,595,045 -0.28(-0.62%)
Dec 12, 2016 46.81 47.09 45.79 45.84 9,427,104 -1.66(-3.50%)
Dec 09, 2016 47.70 48.39 47.02 47.50 9,295,903 +0.39(+0.84%)
Dec 08, 2016 46.87 47.62 46.36 47.10 10,344,282 +0.23(+0.49%)
Dec 07, 2016 45.35 47.08 45.11 46.87 11,629,932 +1.53(+3.38%)
Dec 06, 2016 44.22 45.40 44.13 45.34 9,966,957 +1.48(+3.37%)
Dec 05, 2016 44.50 44.77 43.65 43.86 10,072,762 -0.45(-1.01%)
Dec 02, 2016 44.32 44.89 43.93 44.31 9,670,502 +0.50(+1.13%)
Dec 01, 2016 43.99 44.89 43.66 43.82 10,686,595 -0.38(-0.85%)
Nov 30, 2016 43.62 44.72 42.97 44.19 10,079,012 -0.38(-0.84%)
Nov 29, 2016 44.51 44.99 44.24 44.57 7,692,550 +0.09(+0.21%)
Nov 28, 2016 45.02 45.27 44.47 44.48 10,055,886 -0.69(-1.52%)
Nov 25, 2016 45.10 45.32 44.84 45.17 2,443,622 +0.03(+0.06%)
Nov 23, 2016 45.14 45.14 45.14 0 +0.28(+0.63%)
Nov 22, 2016 44.80 45.22 44.72 44.85 9,748,220 +0.27(+0.60%)
Nov 21, 2016 44.93 45.10 44.50 44.59 9,446,677 -0.27(-0.59%)
Nov 18, 2016 44.76 44.93 44.26 44.85 8,995,187 +0.36(+0.80%)
Nov 17, 2016 43.49 44.51 43.30 44.50 9,338,170 +1.04(+2.38%)
Nov 16, 2016 43.65 43.79 43.26 43.46 7,507,594 -0.25(-0.57%)
Nov 15, 2016 44.96 45.17 43.11 43.71 15,427,433 +0.17(+0.38%)
Nov 14, 2016 42.76 43.55 42.75 43.54 13,005,608 +1.00(+2.35%)
Nov 11, 2016 41.96 43.07 41.52 42.54 11,199,565 +0.39(+0.94%)
Nov 10, 2016 41.66 42.31 41.25 42.15 22,632,518 +0.64(+1.55%)
Nov 09, 2016 40.08 41.73 39.96 41.51 14,488,574 +0.66(+1.62%)
Nov 08, 2016 40.02 40.94 39.56 40.85 10,608,951 +0.48(+1.19%)
Nov 07, 2016 39.63 40.73 39.29 40.37 12,632,945 +1.21(+3.10%)
Nov 04, 2016 38.17 39.48 38.12 39.15 11,842,647 +0.88(+2.29%)
Nov 03, 2016 38.40 38.87 38.14 38.28 8,918,009 -0.01(-0.02%)
Nov 02, 2016 38.20 38.69 38.09 38.28 11,347,919 +0.05(+0.12%)
Nov 01, 2016 38.20 38.79 37.94 38.24 11,926,115 +0.10(+0.26%)
Oct 31, 2016 38.09 38.18 37.55 38.14 9,524,984 +0.39(+1.04%)
Oct 28, 2016 37.79 38.24 37.44 37.75 9,281,648 -0.12(-0.31%)
Oct 27, 2016 38.00 38.58 37.36 37.86 10,455,783 +0.06(+0.17%)
Oct 26, 2016 36.66 38.72 36.57 37.80 15,525,753 +0.17(+0.46%)
Oct 25, 2016 37.62 38.25 37.39 37.63 9,524,110 -0.15(-0.39%)
Oct 24, 2016 37.79 38.12 37.57 37.77 9,543,578 +0.18(+0.49%)
Oct 21, 2016 37.51 37.71 37.12 37.59 9,912,782 -0.26(-0.70%)
Oct 20, 2016 37.27 37.93 37.23 37.86 16,005,078 +0.51(+1.37%)
Oct 19, 2016 36.11 37.36 35.79 37.34 15,129,126 +1.31(+3.65%)
Oct 18, 2016 35.97 36.77 35.65 36.03 14,712,831 +0.10(+0.28%)
Oct 17, 2016 36.28 36.97 35.85 35.93 11,538,316 -0.63(-1.72%)
Oct 14, 2016 36.93 37.21 36.36 36.56 13,288,716 +0.03(+0.08%)
Oct 13, 2016 35.18 37.33 34.61 36.53 26,585,014 +0.68(+1.88%)
Oct 12, 2016 35.62 36.07 35.21 35.86 12,180,976 +0.30(+0.85%)
Oct 11, 2016 36.75 36.76 35.42 35.55 13,318,268 -0.76(-2.09%)
Oct 10, 2016 35.80 36.48 35.78 36.31 8,755,297 +0.75(+2.11%)
Oct 07, 2016 36.40 36.46 35.43 35.56 11,726,596 -0.90(-2.48%)
Oct 06, 2016 36.76 36.87 36.29 36.47 10,058,838 -0.35(-0.94%)
Oct 05, 2016 36.67 36.96 36.57 36.81 8,114,151 +0.16(+0.42%)
Oct 04, 2016 37.66 37.78 36.61 36.66 13,667,493 +0.16(+0.43%)
Oct 03, 2016 35.84 36.56 35.80 36.50 12,736,758 +0.57(+1.58%)
Sep 30, 2016 35.75 36.16 35.55 35.94 9,679,873 +0.30(+0.85%)
Sep 29, 2016 35.66 36.23 35.63 35.64 7,861,187 -0.18(-0.51%)
Sep 28, 2016 35.88 36.73 35.71 35.82 11,556,729 +0.02(+0.05%)
Sep 27, 2016 34.70 35.84 34.68 35.80 10,416,376 +1.07(+3.08%)
Sep 26, 2016 35.17 35.38 34.61 34.73 8,602,096 -0.68(-1.91%)
Sep 23, 2016 34.86 35.55 34.86 35.41 7,492,645 +0.26(+0.73%)
Sep 22, 2016 34.84 35.57 34.83 35.15 11,955,419 +0.41(+1.18%)
Sep 21, 2016 34.50 34.97 34.22 34.74 9,341,463 +0.38(+1.12%)
Sep 20, 2016 34.33 34.80 34.16 34.36 8,270,525 +0.05(+0.16%)
Sep 19, 2016 33.70 34.46 33.65 34.30 9,603,137 +0.73(+2.18%)
Sep 16, 2016 33.80 33.92 33.41 33.57 12,329,465 -0.47(-1.39%)
Sep 15, 2016 33.87 34.35 33.62 34.05 10,050,499 +0.16(+0.46%)
Sep 14, 2016 34.18 34.60 33.72 33.89 10,369,995 -0.37(-1.09%)
Sep 13, 2016 34.88 35.16 34.13 34.27 11,175,491 -0.83(-2.37%)
Sep 12, 2016 34.00 35.23 33.67 35.10 9,388,149 +0.63(+1.83%)
Sep 09, 2016 35.69 35.97 34.47 34.47 12,810,502 -1.41(-3.92%)
Sep 08, 2016 35.48 35.88 35.24 35.87 11,545,899 +0.36(+1.00%)
Sep 07, 2016 34.19 35.77 34.16 35.52 18,247,628 +1.90(+5.65%)
Sep 06, 2016 33.99 34.05 33.46 33.62 8,806,890 -0.32(-0.94%)
Sep 02, 2016 33.48 33.94 33.94 33.94 11,173,363 +0.32(+0.95%)
Sep 01, 2016 33.78 33.92 33.16 33.62 7,806,063 +0.06(+0.19%)
Aug 31, 2016 34.08 34.08 32.89 33.55 15,155,414 -0.37(-1.10%)
Aug 30, 2016 33.37 34.33 33.22 33.93 10,897,028 +0.56(+1.67%)
Aug 29, 2016 33.12 33.42 33.11 33.37 6,214,912 +0.42(+1.27%)
Aug 26, 2016 33.34 33.45 32.78 32.95 8,632,583 -0.35(-1.04%)
Aug 25, 2016 33.45 33.61 33.27 33.30 7,162,769 -0.27(-0.82%)
Aug 24, 2016 33.45 33.83 33.30 33.57 8,266,736 +0.07(+0.22%)
Aug 23, 2016 33.58 33.90 33.44 33.50 8,310,759 +0.07(+0.22%)
Aug 22, 2016 33.35 33.55 32.93 33.43 12,251,322 -0.15(-0.44%)
Aug 19, 2016 33.61 33.76 33.21 33.57 8,301,315 -0.27(-0.81%)
Aug 18, 2016 34.12 34.18 33.65 33.85 13,253,576 -0.40(-1.17%)
Aug 17, 2016 33.81 34.27 33.53 34.25 11,420,925 +0.52(+1.54%)
Aug 16, 2016 33.61 34.07 33.59 33.73 10,134,632 +0.02(+0.05%)
Aug 15, 2016 33.19 33.83 32.72 33.71 11,811,537 +0.52(+1.57%)
Aug 12, 2016 33.49 33.55 33.11 33.19 8,433,860 -0.32(-0.95%)
Aug 11, 2016 33.40 33.83 33.13 33.51 8,255,699 +0.20(+0.60%)
Aug 10, 2016 33.78 33.89 33.09 33.31 10,517,728 -0.43(-1.27%)
Aug 09, 2016 34.28 34.56 33.73 33.74 9,239,247 -0.26(-0.77%)
Aug 08, 2016 34.02 34.72 33.93 34.00 11,043,223 -0.21(-0.61%)
Aug 05, 2016 33.58 34.26 33.58 34.21 8,917,130 +1.03(+3.09%)
Aug 04, 2016 33.16 33.31 32.71 33.18 9,718,649 +0.05(+0.16%)
Aug 03, 2016 33.04 33.48 32.85 33.13 12,104,793 +0.08(+0.25%)
Aug 02, 2016 35.25 35.28 32.95 33.05 22,014,522 -2.81(-7.83%)
Aug 01, 2016 35.34 35.88 35.21 35.85 9,872,801 +0.66(+1.88%)
Jul 29, 2016 35.75 36.22 35.18 35.19 11,527,837 -0.55(-1.55%)
Jul 28, 2016 34.96 35.91 34.73 35.74 8,098,524 +0.74(+2.13%)
Jul 27, 2016 35.31 35.34 34.96 35.00 9,547,423 -0.45(-1.26%)
Jul 26, 2016 35.39 35.71 35.06 35.44 9,952,698 +0.06(+0.18%)
Jul 25, 2016 35.57 35.65 35.01 35.38 7,885,366 +0.00(+0.00%)
Jul 22, 2016 35.48 35.59 34.90 35.38 10,548,924 +0.40(+1.14%)
Jul 21, 2016 35.52 35.65 34.75 34.98 19,186,792 -1.53(-4.20%)
Jul 20, 2016 36.95 37.43 36.27 36.51 10,507,773 -0.29(-0.79%)
Jul 19, 2016 36.21 36.85 35.87 36.80 10,238,127 +0.39(+1.07%)
Jul 18, 2016 36.48 36.80 36.38 36.41 9,122,896 +0.11(+0.30%)
Jul 15, 2016 36.74 36.81 36.06 36.30 16,730,311 -0.91(-2.44%)
Jul 14, 2016 36.62 37.55 36.46 37.21 20,418,478 +1.29(+3.59%)
Jul 13, 2016 36.78 36.87 35.80 35.92 15,258,110 -0.59(-1.62%)
Jul 12, 2016 35.60 36.70 35.53 36.51 21,505,046 +1.90(+5.48%)
Jul 11, 2016 34.21 34.91 34.14 34.62 13,208,005 +0.68(+2.01%)
Jul 08, 2016 33.51 34.28 33.03 33.93 13,898,562 +0.91(+2.75%)
Jul 07, 2016 32.27 33.13 32.24 33.03 9,663,720 +0.72(+2.22%)
Jul 06, 2016 31.75 32.34 30.95 32.31 16,011,175 -0.04(-0.11%)
Jul 05, 2016 32.69 32.91 31.59 32.35 15,678,346 -1.04(-3.13%)
Jul 01, 2016 33.06 33.39 33.39 33.39 10,360,777 +0.31(+0.93%)
Jun 30, 2016 32.93 33.08 32.45 33.08 13,670,204 +0.17(+0.52%)
Jun 29, 2016 32.15 33.03 31.71 32.91 16,583,238 +1.43(+4.53%)
Jun 28, 2016 31.12 31.48 30.51 31.48 21,666,278 +1.19(+3.93%)
Jun 27, 2016 31.64 31.73 29.60 30.29 31,490,826 -1.65(-5.17%)
Jun 24, 2016 32.77 33.67 31.94 31.95 28,731,782 -2.84(-8.17%)
Jun 23, 2016 35.42 35.48 34.26 34.79 12,062,677 -0.22(-0.62%)
Jun 22, 2016 35.02 35.56 34.96 35.01 7,741,495 -0.11(-0.31%)
Jun 21, 2016 35.12 35.42 34.55 35.12 13,212,367 +0.53(+1.52%)
Jun 20, 2016 34.90 35.17 34.51 34.59 10,924,792 +0.07(+0.21%)
Jun 17, 2016 34.45 34.72 34.22 34.52 12,287,297 -0.01(-0.03%)
Jun 16, 2016 34.84 35.02 34.36 34.53 14,411,311 -0.79(-2.24%)
Jun 15, 2016 35.75 36.12 35.26 35.32 12,159,108 -0.20(-0.56%)
Jun 14, 2016 36.70 36.82 35.09 35.52 16,589,324 -1.33(-3.60%)
Jun 13, 2016 37.77 37.87 36.80 36.84 10,953,242 -1.33(-3.50%)
Jun 10, 2016 38.19 38.40 37.60 38.18 7,475,046 -0.33(-0.85%)
Jun 09, 2016 37.91 38.67 37.70 38.50 8,389,036 +0.50(+1.31%)
Jun 08, 2016 38.32 38.55 37.32 38.00 15,265,525 -0.23(-0.59%)
Jun 07, 2016 37.55 38.87 37.23 38.23 12,604,288 +0.74(+1.99%)
Jun 06, 2016 37.72 37.78 37.23 37.49 12,705,749 -0.26(-0.70%)
Jun 03, 2016 38.34 38.50 37.46 37.75 17,573,330 -0.80(-2.07%)
Jun 02, 2016 38.84 39.47 38.50 38.55 11,126,248 -0.96(-2.44%)
Jun 01, 2016 39.47 39.69 39.11 39.51 7,761,306 +0.05(+0.12%)
May 31, 2016 39.27 39.51 38.73 39.47 10,258,054 +0.31(+0.79%)
May 27, 2016 38.89 39.16 39.16 39.16 6,067,096 +0.33(+0.84%)
May 26, 2016 39.47 39.59 38.50 38.83 9,373,216 -0.67(-1.70%)
May 25, 2016 39.66 40.06 39.39 39.50 8,370,232 -0.12(-0.30%)
May 24, 2016 39.14 39.75 39.09 39.62 10,307,413 +0.62(+1.58%)
May 23, 2016 39.05 39.59 38.97 39.00 5,755,127 -0.14(-0.35%)
May 20, 2016 39.43 39.79 39.02 39.14 6,568,342 +0.00(+0.00%)
May 19, 2016 39.29 39.85 38.64 39.14 9,757,747 -0.69(-1.73%)
May 18, 2016 39.46 40.55 39.46 39.83 11,433,867 +0.17(+0.43%)
May 17, 2016 38.86 40.32 38.82 39.66 17,843,150 +0.61(+1.56%)
May 16, 2016 38.64 39.19 38.18 39.05 13,548,003 +1.27(+3.37%)
May 13, 2016 37.00 38.30 37.00 37.78 11,847,613 +0.48(+1.29%)
May 12, 2016 38.54 38.57 36.90 37.29 14,815,781 -1.12(-2.91%)
May 11, 2016 38.77 39.33 38.40 38.41 9,952,547 -0.59(-1.51%)
May 10, 2016 38.59 39.08 38.51 39.00 10,240,471 +0.50(+1.30%)
May 09, 2016 38.24 38.90 38.13 38.50 11,576,184 +0.45(+1.18%)
May 06, 2016 37.66 38.25 37.07 38.05 11,906,319 +0.26(+0.69%)
May 05, 2016 37.65 38.26 37.52 37.79 11,347,188 +0.29(+0.77%)
May 04, 2016 38.35 38.52 37.27 37.50 16,487,971 -1.35(-3.47%)
May 03, 2016 38.85 39.10 37.86 38.85 15,819,789 +0.68(+1.78%)
May 02, 2016 38.12 38.46 37.84 38.17 11,823,067 +0.45(+1.20%)
Apr 29, 2016 38.51 38.66 37.31 37.72 18,403,844 -1.08(-2.78%)
Apr 28, 2016 39.32 39.65 38.70 38.80 11,301,619 -0.75(-1.90%)
Apr 27, 2016 39.60 40.04 39.18 39.55 10,050,670 +0.09(+0.23%)
Apr 26, 2016 39.96 40.30 38.98 39.46 12,754,892 -0.31(-0.77%)
Apr 25, 2016 40.30 40.62 39.64 39.76 9,692,517 -0.62(-1.55%)
Apr 22, 2016 39.31 40.43 39.08 40.39 15,752,553 -0.32(-0.78%)
Apr 21, 2016 41.89 41.92 40.50 40.71 16,932,066 -1.48(-3.50%)
Apr 20, 2016 42.45 43.02 42.16 42.18 9,276,546 -0.24(-0.58%)
Apr 19, 2016 42.26 42.91 42.18 42.42 9,677,054 +0.29(+0.69%)
Apr 18, 2016 43.13 43.13 41.83 42.14 12,886,817 -0.86(-2.00%)
Apr 15, 2016 44.12 44.18 42.68 43.00 13,060,834 -0.90(-2.04%)
Apr 14, 2016 44.31 45.08 43.70 43.89 17,571,318 +0.41(+0.94%)
Apr 13, 2016 42.68 43.57 42.42 43.48 12,011,633 +1.28(+3.02%)
Apr 12, 2016 42.39 42.78 42.11 42.21 9,119,398 +0.07(+0.17%)
Apr 11, 2016 42.42 43.27 42.09 42.14 9,810,649 +0.24(+0.56%)
Apr 08, 2016 41.73 42.20 41.33 41.90 6,457,354 +0.44(+1.07%)
Apr 07, 2016 42.54 42.71 41.10 41.46 11,527,491 -1.27(-2.97%)
Apr 06, 2016 42.74 42.83 42.41 42.72 6,123,351 +0.04(+0.08%)
Apr 05, 2016 42.52 43.28 42.29 42.69 7,188,600 +0.01(+0.02%)
Apr 04, 2016 42.64 43.74 42.33 42.68 8,687,283 +0.13(+0.30%)
Apr 01, 2016 43.00 43.06 42.31 42.55 15,391,963 -1.51(-3.43%)
Mar 31, 2016 44.69 45.02 44.05 44.06 7,236,667 -0.59(-1.32%)
Mar 30, 2016 44.84 45.33 44.62 44.65 6,382,941 +0.18(+0.41%)
Mar 29, 2016 43.54 44.52 43.48 44.47 8,066,252 +0.84(+1.93%)
Mar 28, 2016 43.36 43.91 43.24 43.63 6,503,801 +0.33(+0.75%)
Mar 24, 2016 43.88 43.30 43.30 43.30 10,096,528 -0.97(-2.19%)
Mar 23, 2016 44.89 45.01 43.99 44.27 9,702,891 -0.43(-0.97%)
Mar 22, 2016 44.09 45.02 43.63 44.71 14,751,125 -0.66(-1.46%)
Mar 21, 2016 45.29 45.71 45.20 45.37 8,047,894 +0.06(+0.14%)
Mar 18, 2016 44.05 45.53 43.97 45.30 13,793,295 +1.29(+2.94%)
Mar 17, 2016 43.97 44.15 43.50 44.01 7,267,221 -0.14(-0.31%)
Mar 16, 2016 42.97 44.17 42.88 44.14 7,044,718 +0.91(+2.11%)
Mar 15, 2016 43.28 43.39 42.93 43.23 5,249,813 -0.12(-0.27%)
Mar 14, 2016 43.00 43.66 42.83 43.35 6,402,888 +0.18(+0.42%)
Mar 11, 2016 42.97 43.51 42.80 43.17 7,359,547 +0.62(+1.47%)
Mar 10, 2016 42.54 42.99 41.89 42.54 9,162,654 +0.24(+0.56%)
Mar 09, 2016 41.92 42.49 41.84 42.31 9,334,117 +0.47(+1.13%)
Mar 08, 2016 42.28 42.63 41.65 41.84 15,119,756 -1.96(-4.48%)
Mar 07, 2016 43.66 43.88 43.33 43.80 9,160,634 -0.25(-0.58%)
Mar 04, 2016 44.41 44.44 43.87 44.05 9,408,650 -0.11(-0.25%)
Mar 03, 2016 43.98 44.36 43.76 44.16 9,781,372 +0.22(+0.49%)
Mar 02, 2016 43.54 43.97 43.09 43.95 9,874,597 -0.32(-0.72%)
Mar 01, 2016 44.11 44.58 43.84 44.26 8,838,636 +0.60(+1.37%)
Feb 29, 2016 43.22 44.17 42.90 43.66 8,870,761 +0.34(+0.79%)
Feb 26, 2016 44.67 44.76 43.18 43.32 13,569,669 -1.21(-2.72%)
Feb 25, 2016 44.43 44.76 44.05 44.53 8,313,064 +0.24(+0.53%)
Feb 24, 2016 43.86 44.40 43.26 44.30 10,204,524 -0.01(-0.02%)
Feb 23, 2016 43.87 44.76 43.86 44.31 10,397,469 +0.12(+0.27%)
Feb 22, 2016 42.29 44.27 42.54 44.19 14,082,509 +1.90(+4.49%)
Feb 19, 2016 42.05 42.67 41.85 42.29 11,687,067 +0.24(+0.56%)
Feb 18, 2016 42.00 42.25 41.62 42.05 12,092,669 +0.33(+0.78%)
Feb 17, 2016 40.71 41.88 40.69 41.73 11,421,333 +1.38(+3.41%)
Feb 16, 2016 39.37 40.43 39.00 40.35 8,978,382 +1.44(+3.70%)
Feb 12, 2016 38.92 38.91 38.91 38.91 8,344,025 +0.38(+1.00%)
Feb 11, 2016 38.46 39.27 38.02 38.53 11,104,311 -0.51(-1.32%)
Feb 10, 2016 38.47 39.50 38.32 39.04 12,582,392 +1.16(+3.07%)
Feb 09, 2016 36.41 38.33 36.12 37.88 13,390,593 +1.09(+2.97%)
Feb 08, 2016 37.27 37.54 36.14 36.79 17,123,840 -1.12(-2.95%)
Feb 05, 2016 39.83 40.19 37.60 37.91 15,744,195 -1.83(-4.61%)
Feb 04, 2016 39.50 40.04 39.12 39.74 10,465,950 +0.22(+0.55%)
Feb 03, 2016 39.67 39.84 38.00 39.52 11,136,681 +0.17(+0.44%)
Feb 02, 2016 40.77 41.07 39.09 39.35 9,965,014 -1.44(-3.54%)
Feb 01, 2016 40.36 41.13 39.71 40.79 9,493,876 +0.83(+2.08%)
Jan 29, 2016 38.93 40.01 38.28 39.96 14,208,229 +0.98(+2.52%)
Jan 28, 2016 40.46 40.60 38.37 38.98 15,510,959 -1.37(-3.40%)
Jan 27, 2016 41.83 42.40 40.26 40.35 11,815,366 -1.25(-3.01%)
Jan 26, 2016 41.95 42.32 41.17 41.61 9,626,121 +0.15(+0.37%)
Jan 25, 2016 42.94 42.97 41.37 41.45 9,533,986 -0.74(-1.75%)
Jan 22, 2016 42.49 42.85 41.98 42.19 10,439,469 +0.22(+0.52%)
Jan 21, 2016 42.09 42.52 40.94 41.98 14,204,496 +0.75(+1.82%)
Jan 20, 2016 41.59 42.19 38.38 41.23 24,301,724 -0.24(-0.59%)
Jan 19, 2016 41.33 42.18 40.77 41.47 17,745,698 +1.32(+3.28%)
Jan 15, 2016 39.59 40.15 40.15 40.15 18,185,288 -0.76(-1.85%)
Jan 14, 2016 40.63 41.28 39.72 40.91 12,806,118 +0.36(+0.89%)
Jan 13, 2016 42.86 42.86 40.19 40.55 12,151,052 -1.82(-4.30%)
Jan 12, 2016 42.47 42.84 41.34 42.37 13,480,221 +0.20(+0.47%)
Jan 11, 2016 42.40 42.67 41.12 42.17 13,403,883 +0.12(+0.28%)
Jan 08, 2016 42.84 44.17 41.95 42.06 12,025,171 -0.35(-0.83%)
Jan 07, 2016 43.66 43.92 42.17 42.41 12,523,110 -1.74(-3.94%)
Jan 06, 2016 43.12 44.48 42.98 44.15 11,498,204 +0.32(+0.74%)
Jan 05, 2016 44.49 44.89 42.44 43.82 16,133,110 -0.08(-0.19%)
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.