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 31, 2020 29.35 30.53 28.42 28.53 24,974,899 -0.14(-0.49%)
Mar 30, 2020 28.49 29.29 26.00 28.67 29,507,471 -0.88(-2.98%)
Mar 27, 2020 30.72 31.32 29.02 29.55 34,960,700 -2.15(-6.78%)
Mar 26, 2020 32.61 35.89 30.42 31.70 57,842,231 +0.60(+1.93%)
Mar 25, 2020 31.49 33.28 27.40 31.10 70,691,281 +4.21(+15.66%)
Mar 24, 2020 26.26 28.98 24.52 26.89 65,590,312 +4.67(+21.02%)
Mar 23, 2020 22.17 22.83 20.60 22.22 44,365,969 +0.87(+4.07%)
Mar 20, 2020 23.17 26.85 21.26 21.35 55,062,900 -0.16(-0.74%)
Mar 19, 2020 23.36 24.15 20.00 21.51 44,588,019 -1.38(-6.03%)
Mar 18, 2020 29.79 29.79 19.10 22.89 64,165,826 -8.85(-27.88%)
Mar 17, 2020 36.23 37.19 30.60 31.74 33,078,524 -4.07(-11.37%)
Mar 16, 2020 32.80 38.08 31.23 35.81 35,524,207 -2.55(-6.65%)
Mar 13, 2020 38.54 38.74 34.79 38.36 33,052,400 +4.65(+13.79%)
Mar 12, 2020 37.47 38.78 33.46 33.71 36,305,542 -8.96(-21.00%)
Mar 11, 2020 44.00 44.34 41.73 42.67 23,557,527 -2.80(-6.16%)
Mar 10, 2020 45.57 45.88 41.46 45.47 28,688,895 +1.95(+4.48%)
Mar 09, 2020 43.04 45.01 42.42 43.52 25,769,302 -2.37(-5.16%)
Mar 06, 2020 43.47 46.93 42.87 45.89 25,809,300 +0.88(+1.96%)
Mar 05, 2020 46.50 46.57 44.42 45.01 22,897,023 -3.49(-7.20%)
Mar 04, 2020 47.50 48.64 46.02 48.50 20,373,265 +2.32(+5.02%)
Mar 03, 2020 49.81 49.97 46.04 46.18 26,328,334 -0.98(-2.08%)
Mar 02, 2020 46.22 47.25 44.33 47.16 20,079,799 +1.03(+2.23%)
Feb 28, 2020 46.02 47.79 45.14 46.13 19,860,900 -2.06(-4.27%)
Feb 27, 2020 46.72 50.98 45.03 48.19 21,937,834 -1.40(-2.82%)
Feb 26, 2020 51.44 51.77 49.00 49.59 15,985,911 -1.30(-2.55%)
Feb 25, 2020 54.54 54.71 50.75 50.89 15,834,389 -3.34(-6.16%)
Feb 24, 2020 54.75 55.38 53.33 54.23 17,963,888 -3.64(-6.29%)
Feb 21, 2020 57.96 58.02 56.87 57.87 6,296,000 -0.51(-0.87%)
Feb 20, 2020 58.20 58.99 58.12 58.38 5,239,411 -0.13(-0.22%)
Feb 19, 2020 58.49 58.58 58.03 58.51 4,398,265 -0.21(-0.36%)
Feb 18, 2020 58.87 59.47 58.41 58.72 5,690,628 -0.18(-0.31%)
Feb 14, 2020 59.24 59.47 58.58 58.90 3,810,000 -0.23(-0.39%)
Feb 13, 2020 58.75 59.21 58.35 59.13 4,352,105 -0.34(-0.57%)
Feb 12, 2020 59.29 59.92 59.18 59.47 5,226,601 +0.81(+1.38%)
Feb 11, 2020 58.10 59.10 57.97 58.66 4,565,910 +0.95(+1.65%)
Feb 10, 2020 57.54 58.12 57.43 57.71 4,539,331 -0.21(-0.36%)
Feb 07, 2020 57.96 58.25 57.52 57.92 3,836,800 -0.26(-0.45%)
Feb 06, 2020 59.80 60.03 58.02 58.18 5,208,689 -0.71(-1.21%)
Feb 05, 2020 58.97 59.30 58.60 58.89 6,067,010 +0.96(+1.66%)
Feb 04, 2020 57.20 58.40 57.15 57.93 6,879,622 +1.89(+3.37%)
Feb 03, 2020 56.20 57.25 56.00 56.04 7,497,598 +0.30(+0.54%)
Jan 31, 2020 56.70 57.08 55.43 55.74 9,320,700 -1.16(-2.04%)
Jan 30, 2020 55.65 57.18 55.65 56.90 5,978,494 +0.25(+0.44%)
Jan 29, 2020 57.64 57.80 56.57 56.65 5,661,956 -0.83(-1.44%)
Jan 28, 2020 57.55 57.97 56.75 57.48 6,336,111 +1.17(+2.08%)
Jan 27, 2020 56.49 57.18 55.62 56.31 13,086,981 -2.50(-4.25%)
Jan 24, 2020 60.10 60.21 57.84 58.81 10,989,500 -1.46(-2.42%)
Jan 23, 2020 59.19 60.38 58.19 60.27 7,772,480 +0.63(+1.06%)
Jan 22, 2020 60.63 60.72 59.56 59.64 7,092,772 -0.70(-1.16%)
Jan 21, 2020 61.25 61.61 58.43 60.34 16,581,695 -1.69(-2.72%)
Jan 17, 2020 62.13 62.48 61.87 62.03 5,770,000 +0.15(+0.24%)
Jan 16, 2020 62.06 62.48 61.63 61.88 4,950,331 +0.26(+0.42%)
Jan 15, 2020 61.54 61.94 61.03 61.62 7,950,488 +0.17(+0.28%)
Jan 14, 2020 62.04 62.25 60.86 61.45 16,454,109 +1.96(+3.29%)
Jan 13, 2020 59.03 59.70 59.03 59.49 8,413,676 +0.25(+0.42%)
Jan 10, 2020 59.24 59.49 58.62 59.24 8,282,200 +0.28(+0.47%)
Jan 09, 2020 59.26 59.47 58.58 58.96 5,336,671 +0.11(+0.19%)
Jan 08, 2020 57.75 59.40 57.73 58.85 8,519,009 +1.24(+2.15%)
Jan 07, 2020 57.91 58.07 57.47 57.61 5,613,790 -0.05(-0.09%)
Jan 06, 2020 56.99 57.76 56.66 57.66 5,504,298 -0.40(-0.69%)
Jan 03, 2020 57.50 58.12 56.91 58.06 9,079,700 -0.98(-1.66%)
Jan 02, 2020 58.93 59.39 58.45 59.04 4,459,221 +0.56(+0.96%)
Dec 31, 2019 58.49 58.73 58.34 58.48 2,917,200 -0.18(-0.31%)
Dec 30, 2019 59.25 59.30 58.24 58.66 3,779,275 -0.42(-0.71%)
Dec 27, 2019 59.63 59.65 58.79 59.08 3,538,700 -0.48(-0.81%)
Dec 26, 2019 59.48 59.72 59.26 59.56 2,464,394 +0.17(+0.29%)
Dec 24, 2019 59.66 59.72 59.16 59.39 1,075,900 -0.05(-0.08%)
Dec 23, 2019 59.17 59.92 59.03 59.44 3,648,131 +0.47(+0.80%)
Dec 20, 2019 59.55 59.58 58.92 58.97 6,026,800 -0.17(-0.29%)
Dec 19, 2019 58.62 59.24 58.42 59.14 4,455,666 +0.56(+0.96%)
Dec 18, 2019 59.49 59.64 58.45 58.58 5,026,934 -0.11(-0.19%)
Dec 17, 2019 58.42 59.30 58.33 58.69 6,663,152 +0.27(+0.46%)
Dec 16, 2019 57.17 58.49 57.15 58.42 7,460,666 +1.69(+2.98%)
Dec 13, 2019 56.79 57.29 56.43 56.73 4,441,400 +0.04(+0.07%)
Dec 12, 2019 55.91 57.49 55.61 56.69 8,868,019 +1.61(+2.92%)
Dec 11, 2019 55.40 55.52 54.95 55.08 5,544,306 -0.45(-0.81%)
Dec 10, 2019 55.80 56.37 55.43 55.53 4,871,909 -0.27(-0.48%)
Dec 09, 2019 55.99 56.15 55.65 55.80 4,057,000 -0.34(-0.61%)
Dec 06, 2019 56.44 56.60 56.12 56.14 4,568,100 +0.26(+0.47%)
Dec 05, 2019 56.39 56.41 55.70 55.88 3,899,946 -0.18(-0.32%)
Dec 04, 2019 55.95 56.57 55.76 56.06 4,760,124 +0.44(+0.79%)
Dec 03, 2019 55.89 56.00 54.54 55.62 7,253,163 -1.13(-1.99%)
Dec 02, 2019 57.25 57.65 56.72 56.75 5,628,187 -0.56(-0.98%)
Nov 29, 2019 57.15 57.85 57.01 57.31 2,653,500 +0.24(+0.42%)
Nov 27, 2019 57.53 57.58 56.67 57.07 4,064,100 -0.39(-0.68%)
Nov 26, 2019 56.32 57.48 56.25 57.46 4,888,129 +1.11(+1.97%)
Nov 25, 2019 56.39 56.69 55.69 56.35 6,822,419 +0.24(+0.43%)
Nov 22, 2019 55.57 56.13 55.12 56.11 9,648,200 +0.80(+1.45%)
Nov 21, 2019 55.74 55.99 55.26 55.31 5,020,957 -0.36(-0.65%)
Nov 20, 2019 56.80 56.85 55.28 55.67 7,383,606 -1.13(-1.99%)
Nov 19, 2019 57.35 57.49 56.70 56.80 4,704,737 -0.28(-0.49%)
Nov 18, 2019 56.78 57.09 56.49 57.08 3,788,388 +0.23(+0.40%)
Nov 15, 2019 56.89 57.23 56.82 56.85 4,350,100 +0.30(+0.53%)
Nov 14, 2019 56.27 56.75 56.07 56.55 3,763,884 +0.05(+0.09%)
Nov 13, 2019 56.74 56.88 56.30 56.50 4,156,679 -0.72(-1.26%)
Nov 12, 2019 57.59 57.69 57.04 57.22 4,424,709 +0.01(+0.02%)
Nov 11, 2019 57.26 57.52 57.09 57.21 3,811,649 -0.37(-0.64%)
Nov 08, 2019 57.48 57.66 57.03 57.58 4,820,900 -0.08(-0.14%)
Nov 07, 2019 57.92 58.43 57.58 57.66 7,751,725 +0.08(+0.14%)
Nov 06, 2019 57.50 57.60 57.03 57.58 5,120,207 +0.07(+0.12%)
Nov 05, 2019 57.28 58.14 57.05 57.51 6,915,277 +0.63(+1.11%)
Nov 04, 2019 56.75 56.97 56.42 56.88 6,162,288 +0.86(+1.54%)
Nov 01, 2019 55.55 56.07 55.23 56.02 5,389,500 +0.94(+1.71%)
Oct 31, 2019 55.02 55.20 54.41 55.08 7,023,985 -0.24(-0.43%)
Oct 30, 2019 55.36 55.41 54.80 55.32 3,813,779 -0.06(-0.11%)
Oct 29, 2019 55.14 55.87 55.11 55.38 4,480,114 +0.21(+0.38%)
Oct 28, 2019 54.72 55.33 54.72 55.17 3,966,446 +0.57(+1.04%)
Oct 25, 2019 53.61 54.74 53.60 54.60 4,412,700 +0.81(+1.51%)
Oct 24, 2019 54.30 54.66 53.48 53.79 4,829,537 -0.02(-0.04%)
Oct 23, 2019 54.05 54.24 53.60 53.81 4,893,999 -0.84(-1.54%)
Oct 22, 2019 54.69 54.96 54.06 54.65 5,662,769 +0.07(+0.13%)
Oct 21, 2019 54.19 54.98 54.10 54.58 6,754,568 +0.75(+1.39%)
Oct 18, 2019 53.19 53.99 53.18 53.83 6,966,700 +0.46(+0.86%)
Oct 17, 2019 53.52 53.76 53.25 53.37 4,426,252 +0.20(+0.38%)
Oct 16, 2019 53.75 54.13 53.07 53.17 5,559,908 -0.47(-0.88%)
Oct 15, 2019 53.21 53.99 53.01 53.64 8,643,135 +0.65(+1.23%)
Oct 14, 2019 52.05 53.20 51.97 52.99 6,734,739 +0.04(+0.08%)
Oct 11, 2019 53.50 53.77 52.64 52.95 11,017,300 -0.15(-0.28%)
Oct 10, 2019 51.95 53.26 51.07 53.10 26,428,781 -0.82(-1.52%)
Oct 09, 2019 54.01 54.40 53.59 53.92 7,683,396 +0.72(+1.35%)
Oct 08, 2019 53.02 54.10 52.89 53.20 8,055,610 -0.16(-0.30%)
Oct 07, 2019 53.75 54.11 53.24 53.36 8,781,727 -0.45(-0.84%)
Oct 04, 2019 52.85 53.96 52.68 53.81 6,667,000 +0.98(+1.86%)
Oct 03, 2019 53.12 53.86 51.81 52.83 14,423,309 -1.52(-2.80%)
Oct 02, 2019 55.74 55.75 52.87 54.35 13,990,791 -2.66(-4.67%)
Oct 01, 2019 58.05 58.68 56.65 57.01 8,074,284 -0.59(-1.02%)
Sep 30, 2019 58.36 58.69 57.52 57.60 5,224,565 -0.68(-1.17%)
Sep 27, 2019 58.97 59.38 58.16 58.28 5,377,100 -0.50(-0.85%)
Sep 26, 2019 58.11 58.81 57.93 58.78 3,815,403 +0.47(+0.81%)
Sep 25, 2019 58.04 58.49 57.68 58.31 3,300,082 +0.31(+0.53%)
Sep 24, 2019 58.62 58.91 57.56 58.00 5,280,085 -0.02(-0.03%)
Sep 23, 2019 58.31 58.66 57.84 58.02 4,422,375 -0.61(-1.04%)
Sep 20, 2019 58.80 59.18 58.49 58.63 6,179,900 -0.06(-0.10%)
Sep 19, 2019 59.25 59.25 58.30 58.69 3,586,202 -0.62(-1.05%)
Sep 18, 2019 59.45 59.50 58.67 59.31 4,106,480 -0.06(-0.10%)
Sep 17, 2019 58.31 59.77 58.16 59.37 8,189,498 +0.30(+0.51%)
Sep 16, 2019 58.03 59.13 57.25 59.07 9,556,056 -0.94(-1.57%)
Sep 13, 2019 60.00 60.58 59.61 60.01 7,548,400 +0.57(+0.96%)
Sep 12, 2019 58.78 59.89 58.78 59.44 5,185,737 +0.66(+1.12%)
Sep 11, 2019 58.62 59.18 58.14 58.78 4,163,518 +0.14(+0.24%)
Sep 10, 2019 58.08 58.72 57.80 58.64 4,409,686 +0.53(+0.91%)
Sep 09, 2019 57.98 58.45 57.56 58.11 5,740,464 +0.13(+0.22%)
Sep 06, 2019 58.70 58.96 57.89 57.98 5,741,000 -0.21(-0.36%)
Sep 05, 2019 57.66 58.94 57.55 58.19 4,462,558 +0.96(+1.68%)
Sep 04, 2019 57.62 58.04 56.74 57.23 4,946,630 -0.06(-0.10%)
Sep 03, 2019 57.44 57.91 56.65 57.29 6,602,548 -0.57(-0.99%)
Aug 30, 2019 58.15 58.86 57.59 57.86 4,268,900 -0.02(-0.03%)
Aug 29, 2019 57.12 58.13 57.06 57.88 4,101,360 +1.20(+2.12%)
Aug 28, 2019 55.84 57.17 55.80 56.68 5,264,071 +0.54(+0.96%)
Aug 27, 2019 56.63 56.68 55.57 56.14 7,702,833 -0.14(-0.25%)
Aug 26, 2019 56.76 56.87 55.95 56.28 3,414,550 +0.08(+0.14%)
Aug 23, 2019 57.82 58.06 55.84 56.20 5,922,800 -1.76(-3.04%)
Aug 22, 2019 58.13 58.28 57.47 57.96 3,436,922 -0.05(-0.09%)
Aug 21, 2019 58.25 58.57 57.85 58.01 3,015,196 +0.33(+0.57%)
Aug 20, 2019 58.02 58.17 57.59 57.68 2,513,667 -0.51(-0.88%)
Aug 19, 2019 58.68 59.00 58.14 58.19 3,503,479 +0.15(+0.26%)
Aug 16, 2019 57.43 58.36 57.22 58.04 4,226,100 +0.93(+1.63%)
Aug 15, 2019 57.47 57.70 56.78 57.11 4,360,372 -0.12(-0.21%)
Aug 14, 2019 57.92 58.06 56.70 57.23 7,662,305 -1.61(-2.74%)
Aug 13, 2019 58.20 59.92 58.17 58.84 6,196,203 +0.18(+0.31%)
Aug 12, 2019 59.07 59.28 58.27 58.66 3,926,086 -0.87(-1.46%)
Aug 09, 2019 59.69 60.16 59.07 59.53 5,606,400 -0.50(-0.83%)
Aug 08, 2019 59.93 60.45 59.40 60.03 5,413,845 +0.79(+1.33%)
Aug 07, 2019 58.02 59.55 57.43 59.24 7,644,820 +0.45(+0.77%)
Aug 06, 2019 58.49 58.90 58.09 58.79 4,704,648 +0.97(+1.68%)
Aug 05, 2019 59.37 59.39 57.03 57.82 8,855,272 -2.31(-3.84%)
Aug 02, 2019 59.90 60.53 59.48 60.13 3,739,400 -0.19(-0.31%)
Aug 01, 2019 61.31 61.77 59.77 60.32 5,838,006 -0.72(-1.18%)
Jul 31, 2019 62.50 62.53 60.68 61.04 7,229,296 -1.59(-2.54%)
Jul 30, 2019 62.31 62.68 62.09 62.63 2,914,263 +0.17(+0.27%)
Jul 29, 2019 61.98 62.72 61.85 62.46 4,972,185 +0.30(+0.48%)
Jul 26, 2019 62.25 62.66 61.91 62.16 3,857,900 -0.07(-0.11%)
Jul 25, 2019 62.77 63.13 61.84 62.23 5,351,686 -0.93(-1.47%)
Jul 24, 2019 62.39 63.44 62.38 63.16 5,718,758 +0.07(+0.11%)
Jul 23, 2019 61.45 63.11 61.27 63.09 7,451,959 +1.80(+2.94%)
Jul 22, 2019 61.45 61.63 61.06 61.29 4,787,098 +0.38(+0.62%)
Jul 19, 2019 62.86 63.09 60.86 60.91 7,903,100 -1.75(-2.79%)
Jul 18, 2019 61.77 62.66 61.64 62.66 4,482,272 +0.41(+0.66%)
Jul 17, 2019 63.23 63.27 62.19 62.25 7,531,194 -0.91(-1.44%)
Jul 16, 2019 61.88 63.26 61.72 63.16 10,319,645 +1.46(+2.37%)
Jul 15, 2019 61.57 62.41 61.31 61.70 5,889,118 +0.05(+0.08%)
Jul 12, 2019 60.23 62.24 60.02 61.65 10,045,600 +1.49(+2.48%)
Jul 11, 2019 60.25 60.79 59.47 60.16 12,692,483 +0.69(+1.16%)
Jul 10, 2019 59.34 59.67 58.76 59.47 7,766,707 +0.51(+0.86%)
Jul 09, 2019 59.57 59.99 58.56 58.96 7,858,387 -0.41(-0.69%)
Jul 08, 2019 58.90 59.67 58.84 59.37 7,797,987 +0.67(+1.14%)
Jul 05, 2019 59.15 59.39 57.85 58.70 5,896,900 -0.45(-0.76%)
Jul 03, 2019 59.00 59.62 58.89 59.15 3,303,800 +0.61(+1.04%)
Jul 02, 2019 58.60 59.22 58.09 58.54 6,838,238 +0.75(+1.30%)
Jul 01, 2019 57.30 57.90 57.25 57.79 5,020,562 +1.04(+1.83%)
Jun 28, 2019 56.89 57.42 56.70 56.75 8,034,800 -0.07(-0.12%)
Jun 27, 2019 56.75 57.42 56.50 56.82 4,375,403 +0.44(+0.78%)
Jun 26, 2019 56.07 56.81 55.84 56.38 4,437,735 +0.46(+0.82%)
Jun 25, 2019 56.05 56.72 55.86 55.92 3,579,567 -0.15(-0.27%)
Jun 24, 2019 56.10 56.23 55.67 56.07 2,896,000 +0.08(+0.14%)
Jun 21, 2019 56.00 56.86 55.55 55.99 8,573,600 +0.02(+0.04%)
Jun 20, 2019 56.85 56.88 55.33 55.97 5,055,779 -0.39(-0.69%)
Jun 19, 2019 56.28 56.56 55.95 56.36 3,196,821 +0.33(+0.59%)
Jun 18, 2019 55.95 56.52 55.46 56.03 3,642,521 +0.36(+0.65%)
Jun 17, 2019 55.78 55.94 55.26 55.67 4,057,417 -0.32(-0.57%)
Jun 14, 2019 56.57 56.63 55.78 55.99 4,382,400 -0.53(-0.94%)
Jun 13, 2019 55.69 57.24 55.67 56.52 6,300,572 +1.07(+1.93%)
Jun 12, 2019 55.05 55.48 54.90 55.45 3,856,327 +0.57(+1.04%)
Jun 11, 2019 55.02 55.31 54.48 54.88 2,833,733 +0.15(+0.27%)
Jun 10, 2019 55.50 55.90 54.65 54.73 3,312,061 -0.34(-0.62%)
Jun 07, 2019 54.92 55.85 54.92 55.07 4,234,800 +0.38(+0.69%)
Jun 06, 2019 55.06 55.22 54.36 54.69 6,192,026 -0.25(-0.46%)
Jun 05, 2019 54.85 55.23 54.24 54.94 6,379,209 +0.63(+1.16%)
Jun 04, 2019 52.85 54.37 52.82 54.31 7,618,891 +2.21(+4.24%)
Jun 03, 2019 51.48 52.70 51.41 52.10 7,244,632 +0.60(+1.17%)
May 31, 2019 52.47 52.80 51.31 51.50 5,615,100 -1.53(-2.89%)
May 30, 2019 53.38 53.80 52.87 53.03 3,715,633 -0.34(-0.64%)
May 29, 2019 53.75 53.75 52.81 53.37 3,929,676 -0.51(-0.95%)
May 28, 2019 54.14 54.63 53.87 53.88 3,349,821 -0.24(-0.44%)
May 24, 2019 54.42 54.62 53.71 54.12 2,503,100 +0.12(+0.22%)
May 23, 2019 53.65 54.75 53.24 54.00 5,207,480 -0.06(-0.11%)
May 22, 2019 54.49 54.84 53.89 54.06 3,616,640 -0.77(-1.40%)
May 21, 2019 54.68 55.03 54.59 54.83 2,816,770 +0.55(+1.01%)
May 20, 2019 54.00 54.67 53.75 54.28 3,722,156 -0.61(-1.11%)
May 17, 2019 54.76 55.54 54.49 54.89 3,969,800 -0.49(-0.88%)
May 16, 2019 55.14 55.96 55.14 55.38 2,731,370 +0.33(+0.60%)
May 15, 2019 54.58 55.37 54.09 55.05 2,999,135 -0.20(-0.36%)
May 14, 2019 54.90 55.63 54.74 55.25 2,463,425 +0.45(+0.82%)
May 13, 2019 55.44 55.52 54.07 54.80 5,223,709 -1.82(-3.21%)
May 10, 2019 56.25 56.87 55.06 56.62 3,737,800 +0.03(+0.05%)
May 09, 2019 56.14 56.73 55.69 56.59 5,003,469 +0.14(+0.25%)
May 08, 2019 56.77 57.08 56.18 56.45 3,641,444 -0.72(-1.26%)
May 07, 2019 57.25 57.50 56.33 57.17 4,784,825 -0.56(-0.97%)
May 06, 2019 56.98 57.97 56.74 57.73 4,105,758 -0.07(-0.12%)
May 03, 2019 57.73 58.13 57.52 57.80 4,673,000 +0.14(+0.24%)
May 02, 2019 57.32 58.08 57.25 57.66 3,426,141 +0.48(+0.84%)
May 01, 2019 58.20 58.51 57.10 57.18 5,629,846 -1.11(-1.90%)
Apr 30, 2019 57.82 58.57 57.76 58.29 4,030,310 +0.56(+0.97%)
Apr 29, 2019 57.24 57.90 57.05 57.73 3,215,474 +0.62(+1.09%)
Apr 26, 2019 56.56 57.47 56.48 57.11 3,714,100 +0.40(+0.71%)
Apr 25, 2019 57.84 58.48 56.38 56.71 5,557,502 -1.14(-1.97%)
Apr 24, 2019 58.24 58.53 57.80 57.85 3,275,218 -0.39(-0.67%)
Apr 23, 2019 57.66 58.41 57.66 58.24 4,592,800 +0.49(+0.85%)
Apr 22, 2019 57.79 57.97 57.28 57.75 4,043,849 -0.42(-0.72%)
Apr 18, 2019 58.50 58.58 58.02 58.17 4,108,100 -0.26(-0.44%)
Apr 17, 2019 58.85 58.99 58.09 58.43 4,984,093 +0.32(+0.55%)
Apr 16, 2019 57.66 58.12 57.65 58.11 3,968,720 +0.66(+1.15%)
Apr 15, 2019 58.00 58.11 57.37 57.45 5,326,336 -0.60(-1.03%)
Apr 12, 2019 58.83 58.84 57.55 58.05 7,693,900 -0.34(-0.58%)
Apr 11, 2019 57.95 58.84 57.82 58.39 8,452,446 +0.47(+0.81%)
Apr 10, 2019 58.97 58.97 56.77 57.92 14,397,948 +0.97(+1.70%)
Apr 09, 2019 57.20 57.44 56.78 56.95 9,579,455 -0.76(-1.32%)
Apr 08, 2019 57.50 57.90 56.91 57.71 7,916,323 -0.02(-0.03%)
Apr 05, 2019 57.44 58.20 57.33 57.73 6,918,300 +0.51(+0.89%)
Apr 04, 2019 57.46 57.67 56.37 57.22 8,997,497 +0.22(+0.39%)
Apr 03, 2019 55.96 57.57 55.81 57.00 13,299,225 +1.67(+3.02%)
Apr 02, 2019 54.53 55.94 53.92 55.33 15,920,002 +3.15(+6.04%)
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.