Delta Air Lines (NY: DAL )

47.07 +0.39 (+0.84%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 42.52 42.52 41.84 42.07 9,922,353 -0.74(-1.73%)
Sep 29, 2021 43.14 43.44 42.21 42.81 9,256,684 -0.08(-0.18%)
Sep 28, 2021 43.11 43.65 42.77 42.89 9,552,937 -0.34(-0.78%)
Sep 27, 2021 43.35 44.49 43.20 43.23 14,646,382 +0.25(+0.57%)
Sep 24, 2021 42.30 43.19 42.13 42.98 13,650,175 +0.93(+2.21%)
Sep 23, 2021 41.37 42.23 41.20 42.05 12,806,497 +0.99(+2.40%)
Sep 22, 2021 40.17 41.42 40.17 41.07 11,727,774 +1.21(+3.05%)
Sep 21, 2021 40.53 41.22 39.64 39.85 11,984,505 -0.41(-1.03%)
Sep 20, 2021 40.04 40.33 38.92 40.27 16,839,376 +0.66(+1.67%)
Sep 17, 2021 40.04 40.47 39.29 39.61 11,172,411 -0.11(-0.27%)
Sep 16, 2021 39.37 40.16 39.18 39.71 9,604,506 +0.57(+1.46%)
Sep 15, 2021 38.76 39.20 38.33 39.14 8,275,062 +0.20(+0.51%)
Sep 14, 2021 39.34 39.67 38.73 38.94 8,949,584 -0.73(-1.84%)
Sep 13, 2021 39.20 39.67 38.31 39.67 11,698,980 +0.81(+2.08%)
Sep 10, 2021 40.53 40.61 38.85 38.87 12,674,722 -1.71(-4.21%)
Sep 09, 2021 39.12 41.24 38.96 40.57 15,742,375 +1.42(+3.63%)
Sep 08, 2021 39.89 40.41 39.11 39.15 7,246,952 -0.69(-1.73%)
Sep 07, 2021 39.67 40.01 39.34 39.84 8,327,666 +0.10(+0.25%)
Sep 03, 2021 40.29 40.67 39.64 39.74 6,737,063 -0.56(-1.40%)
Sep 02, 2021 39.94 40.54 39.36 40.31 9,465,117 +0.41(+1.04%)
Sep 01, 2021 40.06 40.07 39.38 39.89 8,539,017 -0.04(-0.10%)
Aug 31, 2021 39.23 40.08 39.15 39.93 8,734,706 +0.52(+1.33%)
Aug 30, 2021 41.23 41.27 39.38 39.41 12,021,500 -1.59(-3.88%)
Aug 27, 2021 40.34 41.23 40.31 41.00 8,037,152 +0.74(+1.84%)
Aug 26, 2021 40.59 40.96 39.78 40.26 10,154,674 -0.52(-1.28%)
Aug 25, 2021 40.08 40.92 39.66 40.78 12,613,509 +0.76(+1.90%)
Aug 24, 2021 39.36 40.35 39.32 40.02 10,932,562 +1.30(+3.37%)
Aug 23, 2021 38.30 38.84 38.14 38.72 8,683,314 +1.08(+2.86%)
Aug 20, 2021 37.51 37.77 37.28 37.64 8,323,390 +0.19(+0.50%)
Aug 19, 2021 37.95 38.05 36.84 37.45 12,448,564 -0.71(-1.86%)
Aug 18, 2021 38.20 38.97 37.92 38.16 8,719,463 -0.13(-0.34%)
Aug 17, 2021 38.76 38.96 37.80 38.29 11,575,035 -1.14(-2.88%)
Aug 16, 2021 38.95 39.51 38.39 39.43 11,066,410 +0.03(+0.08%)
Aug 13, 2021 39.80 40.06 39.29 39.40 7,303,674 -0.62(-1.55%)
Aug 12, 2021 40.48 40.61 39.54 40.02 9,939,036 -0.76(-1.86%)
Aug 11, 2021 39.50 40.78 39.18 40.78 12,603,039 +0.83(+2.08%)
Aug 10, 2021 38.86 40.51 38.71 39.95 13,914,742 +1.16(+2.98%)
Aug 09, 2021 39.52 39.52 38.26 38.80 11,119,414 -1.02(-2.55%)
Aug 06, 2021 40.03 40.17 38.98 39.81 11,865,252 +0.33(+0.83%)
Aug 05, 2021 38.01 39.66 38.01 39.49 15,849,686 +1.62(+4.28%)
Aug 04, 2021 38.66 38.98 37.42 37.87 23,311,684 -1.40(-3.57%)
Aug 03, 2021 39.00 39.33 38.06 39.27 14,856,329 +0.32(+0.81%)
Aug 02, 2021 39.54 40.45 38.90 38.95 11,223,054 -0.44(-1.13%)
Jul 30, 2021 40.14 40.54 39.25 39.40 12,357,776 -1.31(-3.23%)
Jul 29, 2021 40.92 41.11 40.44 40.71 8,454,700 -0.07(-0.17%)
Jul 28, 2021 40.85 41.12 40.12 40.78 7,633,667 +0.34(+0.83%)
Jul 27, 2021 40.84 40.97 39.99 40.45 10,638,796 -0.70(-1.70%)
Jul 26, 2021 39.83 41.18 39.80 41.15 10,132,496 +1.24(+3.12%)
Jul 23, 2021 40.80 41.11 39.81 39.90 10,230,250 -0.64(-1.58%)
Jul 22, 2021 40.82 41.03 39.90 40.54 10,979,497 -0.54(-1.32%)
Jul 21, 2021 40.49 41.67 40.48 41.09 19,379,138 +0.94(+2.34%)
Jul 20, 2021 38.14 40.30 37.95 40.15 17,905,506 +2.07(+5.45%)
Jul 19, 2021 37.67 38.51 37.09 38.08 27,392,512 -1.48(-3.74%)
Jul 16, 2021 41.30 41.52 39.34 39.56 16,939,662 -1.27(-3.12%)
Jul 15, 2021 40.67 41.74 40.17 40.83 21,155,148 +0.66(+1.65%)
Jul 14, 2021 41.01 41.67 39.62 40.17 31,464,700 -0.64(-1.57%)
Jul 13, 2021 41.77 42.01 40.67 40.81 14,788,218 -1.50(-3.55%)
Jul 12, 2021 41.84 42.83 41.50 42.31 10,759,560 -0.07(-0.16%)
Jul 09, 2021 41.94 42.66 41.77 42.38 7,805,217 +0.84(+2.02%)
Jul 08, 2021 41.20 42.26 40.60 41.54 10,492,575 -0.46(-1.10%)
Jul 07, 2021 42.41 42.92 41.42 42.01 12,004,588 -0.69(-1.62%)
Jul 06, 2021 43.75 43.98 42.46 42.70 7,988,285 -0.90(-2.06%)
Jul 02, 2021 43.54 43.74 43.17 43.59 5,837,239 -0.08(-0.18%)
Jul 01, 2021 42.95 43.86 42.95 43.67 9,995,893 +0.96(+2.24%)
Jun 30, 2021 42.29 43.04 42.27 42.72 7,932,556 +0.39(+0.91%)
Jun 29, 2021 42.46 42.93 42.27 42.33 9,591,583 -0.25(-0.58%)
Jun 28, 2021 43.55 43.55 42.04 42.58 17,655,782 -1.29(-2.95%)
Jun 25, 2021 44.36 44.42 43.71 43.87 24,235,124 -0.47(-1.07%)
Jun 24, 2021 45.00 45.07 44.03 44.35 9,415,531 -0.36(-0.80%)
Jun 23, 2021 44.79 45.04 44.44 44.70 7,500,147 -0.10(-0.22%)
Jun 22, 2021 45.19 45.21 44.31 44.80 8,607,708 -0.39(-0.87%)
Jun 21, 2021 44.47 45.20 44.26 45.19 9,978,716 +0.80(+1.80%)
Jun 18, 2021 43.88 44.81 43.40 44.39 15,413,668 +0.39(+0.88%)
Jun 17, 2021 44.96 45.47 43.69 44.01 10,269,554 -0.94(-2.09%)
Jun 16, 2021 45.00 45.41 44.56 44.95 8,673,620 -0.01(-0.02%)
Jun 15, 2021 45.33 45.70 44.74 44.96 7,995,427 -0.37(-0.81%)
Jun 14, 2021 45.75 46.20 45.15 45.32 11,319,284 -0.59(-1.29%)
Jun 11, 2021 45.49 46.04 45.42 45.92 8,320,700 +0.22(+0.48%)
Jun 10, 2021 46.61 46.84 45.41 45.70 9,898,400 -0.24(-0.52%)
Jun 09, 2021 46.75 46.80 45.90 45.94 6,829,051 -0.51(-1.11%)
Jun 08, 2021 46.67 46.78 45.79 46.45 10,846,401 +0.95(+2.08%)
Jun 07, 2021 45.41 45.80 45.31 45.50 6,195,851 +0.10(+0.22%)
Jun 04, 2021 45.95 46.14 45.11 45.40 7,797,497 -0.15(-0.33%)
Jun 03, 2021 46.76 46.78 45.49 45.55 11,659,688 -1.62(-3.43%)
Jun 02, 2021 47.40 47.67 46.82 47.17 9,215,761 +0.07(+0.15%)
Jun 01, 2021 47.52 47.93 46.83 47.10 12,130,790 +0.02(+0.04%)
May 28, 2021 47.45 47.46 46.66 47.08 8,484,312 -0.37(-0.77%)
May 27, 2021 47.40 47.59 46.66 47.45 8,786,686 +0.55(+1.18%)
May 26, 2021 46.46 46.97 46.22 46.89 9,863,564 +0.81(+1.76%)
May 25, 2021 46.81 47.55 45.92 46.08 14,831,999 +0.49(+1.08%)
May 24, 2021 45.00 45.70 44.44 45.59 8,506,847 +0.95(+2.12%)
May 21, 2021 45.13 45.42 44.54 44.64 10,020,444 -0.20(-0.44%)
May 20, 2021 45.77 45.79 44.35 44.84 12,486,453 -0.72(-1.58%)
May 19, 2021 45.33 45.71 44.56 45.56 11,690,517 -0.58(-1.26%)
May 18, 2021 46.36 47.19 45.81 46.14 10,815,282 -0.02(-0.04%)
May 17, 2021 45.42 46.24 44.69 46.16 11,210,192 +0.43(+0.95%)
May 14, 2021 44.38 45.85 44.25 45.73 11,684,385 +2.31(+5.32%)
May 13, 2021 42.85 43.74 42.40 43.42 11,919,283 +0.93(+2.18%)
May 12, 2021 43.59 44.18 42.40 42.49 12,326,339 -1.47(-3.35%)
May 11, 2021 43.70 44.48 43.06 43.96 14,312,211 -0.90(-2.00%)
May 10, 2021 45.72 46.18 44.84 44.86 9,166,730 -0.67(-1.47%)
May 07, 2021 44.31 45.76 44.21 45.53 11,337,656 +1.17(+2.63%)
May 06, 2021 44.59 44.94 43.60 44.37 9,786,158 -0.27(-0.60%)
May 05, 2021 44.60 45.23 44.00 44.63 10,842,116 +0.53(+1.21%)
May 04, 2021 45.67 45.83 43.53 44.10 14,934,847 -1.89(-4.10%)
May 03, 2021 46.60 46.64 45.50 45.98 9,492,711 -0.35(-0.75%)
Apr 30, 2021 45.45 46.49 45.32 46.33 9,292,030 +0.53(+1.16%)
Apr 29, 2021 46.32 46.42 45.48 45.80 8,326,055 -0.06(-0.13%)
Apr 28, 2021 45.67 46.16 45.51 45.86 7,295,861 +0.10(+0.22%)
Apr 27, 2021 46.07 46.15 45.50 45.76 8,252,294 -0.27(-0.58%)
Apr 26, 2021 45.92 46.51 45.54 46.02 11,399,950 +0.80(+1.77%)
Apr 23, 2021 44.25 45.36 43.89 45.22 9,296,790 +1.14(+2.58%)
Apr 22, 2021 45.48 45.75 44.07 44.09 17,492,318 -1.04(-2.30%)
Apr 21, 2021 43.45 45.16 42.80 45.13 16,464,110 +1.23(+2.81%)
Apr 20, 2021 44.93 44.95 43.21 43.89 15,820,015 -1.68(-3.68%)
Apr 19, 2021 45.85 45.89 45.06 45.57 9,694,973 -0.48(-1.05%)
Apr 16, 2021 46.41 46.83 45.76 46.05 12,392,108 -0.18(-0.38%)
Apr 15, 2021 48.25 48.43 45.57 46.23 22,545,302 -1.33(-2.80%)
Apr 14, 2021 48.45 48.88 47.32 47.56 12,665,811 -0.09(-0.19%)
Apr 13, 2021 46.85 47.89 45.98 47.65 18,515,230 -0.55(-1.15%)
Apr 12, 2021 48.44 48.52 47.56 48.21 11,207,177 -0.44(-0.91%)
Apr 09, 2021 49.18 49.18 48.22 48.65 9,909,899 -0.53(-1.08%)
Apr 08, 2021 49.12 49.58 48.52 49.18 13,717,151 -0.39(-0.78%)
Apr 07, 2021 51.15 51.17 49.40 49.57 12,387,108 -1.43(-2.81%)
Apr 06, 2021 50.06 51.16 49.90 51.00 14,831,694 +1.38(+2.79%)
Apr 05, 2021 48.96 50.34 48.85 49.62 14,784,401 +1.40(+2.91%)
Apr 01, 2021 47.98 48.59 47.67 48.22 9,691,756 +0.54(+1.14%)
Mar 31, 2021 48.19 48.40 47.51 47.67 9,586,934 -0.61(-1.27%)
Mar 30, 2021 47.10 48.42 46.82 48.29 10,918,173 +1.56(+3.34%)
Mar 29, 2021 47.06 47.50 46.12 46.73 9,945,009 -0.34(-0.71%)
Mar 26, 2021 46.90 47.34 45.97 47.06 12,518,801 +0.64(+1.38%)
Mar 25, 2021 44.23 46.63 43.96 46.42 14,650,967 +1.38(+3.07%)
Mar 24, 2021 45.95 46.80 44.99 45.04 12,270,215 -0.03(-0.07%)
Mar 23, 2021 46.43 47.23 44.88 45.07 13,783,351 -2.30(-4.86%)
Mar 22, 2021 47.92 48.01 47.14 47.37 11,047,484 -1.02(-2.10%)
Mar 19, 2021 48.42 48.59 47.23 48.38 12,277,872 -0.18(-0.37%)
Mar 18, 2021 49.45 50.34 48.31 48.56 13,590,974 -1.24(-2.50%)
Mar 17, 2021 48.41 50.00 48.39 49.81 13,859,508 +1.04(+2.13%)
Mar 16, 2021 50.40 50.50 48.41 48.77 14,452,294 -1.58(-3.14%)
Mar 15, 2021 50.22 51.62 50.11 50.35 19,937,684 +1.15(+2.33%)
Mar 12, 2021 47.74 49.23 47.48 49.20 16,094,053 +1.49(+3.12%)
Mar 11, 2021 47.60 48.34 46.98 47.71 11,432,965 +0.51(+1.09%)
Mar 10, 2021 46.94 47.97 46.57 47.20 10,849,152 +0.18(+0.38%)
Mar 09, 2021 47.36 47.48 45.76 47.02 11,840,773 -0.26(-0.54%)
Mar 08, 2021 46.34 47.61 46.11 47.28 17,476,538 +1.65(+3.61%)
Mar 05, 2021 46.32 46.41 42.47 45.63 20,874,154 -0.74(-1.60%)
Mar 04, 2021 47.71 47.80 44.75 46.37 18,214,688 -1.37(-2.87%)
Mar 03, 2021 48.01 48.46 47.53 47.74 13,792,568 +0.12(+0.25%)
Mar 02, 2021 47.50 48.07 46.78 47.62 11,674,136 +0.17(+0.35%)
Mar 01, 2021 48.85 49.33 47.46 47.46 13,865,143 +0.12(+0.25%)
Feb 26, 2021 47.10 48.52 46.69 47.34 15,016,809 -0.31(-0.64%)
Feb 25, 2021 49.34 49.37 46.63 47.64 15,875,833 -1.33(-2.72%)
Feb 24, 2021 48.31 49.57 48.01 48.98 17,221,460 +1.24(+2.61%)
Feb 23, 2021 47.52 48.27 45.13 47.73 19,423,268 +0.59(+1.26%)
Feb 22, 2021 46.16 48.31 45.89 47.14 21,810,036 +2.04(+4.53%)
Feb 19, 2021 44.06 45.64 43.99 45.10 14,773,449 +1.27(+2.91%)
Feb 18, 2021 43.25 43.98 42.82 43.82 8,859,174 -0.01(-0.02%)
Feb 17, 2021 43.72 43.94 42.98 43.83 11,077,587 -0.26(-0.58%)
Feb 16, 2021 43.44 44.25 43.23 44.09 13,921,557 +1.34(+3.14%)
Feb 12, 2021 41.98 43.39 41.88 42.75 11,636,407 +0.56(+1.33%)
Feb 11, 2021 42.16 42.59 41.46 42.18 8,646,252 -0.18(-0.42%)
Feb 10, 2021 42.30 42.68 41.63 42.36 12,152,482 +0.39(+0.92%)
Feb 09, 2021 42.42 42.42 41.28 41.98 10,550,159 -0.72(-1.69%)
Feb 08, 2021 41.03 42.91 40.84 42.70 18,513,794 +2.06(+5.08%)
Feb 05, 2021 40.86 40.88 40.24 40.63 10,240,658 +0.22(+0.54%)
Feb 04, 2021 39.45 40.55 39.44 40.42 11,530,663 +1.14(+2.89%)
Feb 03, 2021 38.38 39.40 38.21 39.28 12,552,276 +0.97(+2.53%)
Feb 02, 2021 38.07 38.39 37.51 38.31 11,979,556 +0.97(+2.59%)
Feb 01, 2021 37.87 37.96 36.95 37.34 10,435,565 -0.14(-0.37%)
Jan 29, 2021 38.78 39.33 37.27 37.48 18,218,768 -2.09(-5.29%)
Jan 28, 2021 39.05 39.86 38.50 39.58 21,899,260 +1.54(+4.05%)
Jan 27, 2021 38.14 38.74 37.68 38.04 17,158,768 -0.79(-2.03%)
Jan 26, 2021 38.77 39.14 38.49 38.83 10,724,051 +0.41(+1.08%)
Jan 25, 2021 39.13 39.25 37.94 38.41 16,150,279 -1.09(-2.75%)
Jan 22, 2021 39.50 39.76 39.31 39.50 11,454,013 -0.66(-1.65%)
Jan 21, 2021 40.79 40.91 39.66 40.16 11,275,940 -0.94(-2.28%)
Jan 20, 2021 40.18 41.24 39.99 41.10 11,383,897 +1.29(+3.25%)
Jan 19, 2021 39.80 40.14 39.30 39.80 11,663,025 +0.33(+0.83%)
Jan 15, 2021 41.15 41.15 39.46 39.48 15,662,427 -1.47(-3.59%)
Jan 14, 2021 40.69 42.10 40.60 40.95 17,852,296 +1.01(+2.52%)
Jan 13, 2021 39.51 40.23 39.13 39.94 10,961,473 +0.15(+0.37%)
Jan 12, 2021 39.19 39.90 38.67 39.79 9,829,720 +0.88(+2.26%)
Jan 11, 2021 38.59 39.49 38.41 38.91 11,898,455 -0.60(-1.52%)
Jan 08, 2021 39.90 40.18 39.27 39.52 9,618,333 -0.21(-0.52%)
Jan 07, 2021 39.94 40.43 39.70 39.72 9,245,772 -0.15(-0.37%)
Jan 06, 2021 39.14 40.39 39.04 39.87 13,021,551 +0.82(+2.10%)
Jan 05, 2021 38.01 39.58 37.97 39.05 12,450,127 +0.81(+2.12%)
Jan 04, 2021 39.66 39.83 37.85 38.24 15,296,228 -1.46(-3.68%)
Dec 31, 2020 39.70 39.70 39.70 8,605,888 -0.35(-0.86%)
Dec 30, 2020 39.50 40.39 39.39 40.05 8,605,888 +0.52(+1.32%)
Dec 29, 2020 40.33 40.33 39.40 39.53 8,224,985 -0.12(-0.30%)
Dec 28, 2020 39.76 40.27 39.51 39.65 10,779,197 +0.41(+1.06%)
Dec 24, 2020 39.91 39.93 39.11 39.23 5,242,312 -0.50(-1.27%)
Dec 23, 2020 38.80 39.96 38.69 39.73 12,803,052 +1.28(+3.34%)
Dec 22, 2020 39.92 39.98 38.35 38.45 13,633,600 -1.18(-2.99%)
Dec 21, 2020 39.06 39.84 38.67 39.64 17,159,890 -0.53(-1.33%)
Dec 18, 2020 40.37 40.51 39.77 40.17 14,494,644 -0.42(-1.05%)
Dec 17, 2020 40.78 40.90 40.10 40.59 9,754,329 +0.03(+0.07%)
Dec 16, 2020 41.23 41.28 40.15 40.56 11,126,031 -0.76(-1.84%)
Dec 15, 2020 40.68 41.40 39.66 41.32 11,579,779 +1.15(+2.85%)
Dec 14, 2020 41.72 41.85 40.16 40.18 12,570,784 -1.04(-2.52%)
Dec 11, 2020 41.48 41.90 40.62 41.22 12,378,740 -0.87(-2.06%)
Dec 10, 2020 40.64 42.21 40.55 42.08 10,729,906 +0.50(+1.21%)
Dec 09, 2020 42.51 42.93 40.81 41.58 16,529,048 -0.30(-0.71%)
Dec 08, 2020 41.42 42.34 41.24 41.88 11,612,448 +0.06(+0.14%)
Dec 07, 2020 41.87 42.29 41.22 41.82 13,312,140 -0.01(-0.02%)
Dec 04, 2020 42.66 42.94 41.54 41.83 18,688,272 -0.58(-1.37%)
Dec 03, 2020 41.18 43.21 41.04 42.41 24,807,132 +1.86(+4.58%)
Dec 02, 2020 39.31 40.76 38.57 40.55 13,063,410 +1.10(+2.78%)
Dec 01, 2020 40.28 40.54 39.42 39.46 13,364,346 -0.29(-0.72%)
Nov 30, 2020 40.02 40.53 38.86 39.74 16,916,716 -0.80(-1.97%)
Nov 27, 2020 41.26 41.66 40.26 40.54 10,650,511 -0.23(-0.56%)
Nov 25, 2020 40.29 40.97 39.55 40.77 14,774,563 +0.03(+0.07%)
Nov 24, 2020 39.55 40.77 38.91 40.74 24,039,096 +2.44(+6.37%)
Nov 23, 2020 37.32 38.36 36.96 38.30 14,904,323 +1.64(+4.47%)
Nov 20, 2020 37.51 37.61 36.51 36.66 12,649,545 -0.77(-2.06%)
Nov 19, 2020 37.12 37.65 37.01 37.43 14,097,084 +0.00(+0.00%)
Nov 18, 2020 37.61 38.81 37.41 37.43 21,430,046 +0.31(+0.82%)
Nov 17, 2020 36.93 37.57 36.20 37.13 17,133,842 -0.39(-1.05%)
Nov 16, 2020 37.95 38.16 36.77 37.52 25,566,618 +1.52(+4.22%)
Nov 13, 2020 34.51 36.21 34.41 36.00 21,136,148 +2.05(+6.05%)
Nov 12, 2020 33.66 35.10 33.59 33.95 21,952,368 -0.63(-1.83%)
Nov 11, 2020 36.18 36.33 34.29 34.58 21,206,702 -1.99(-5.45%)
Nov 10, 2020 35.65 36.70 35.24 36.57 28,772,626 +0.27(+0.73%)
Nov 09, 2020 36.93 38.20 34.24 36.31 58,736,732 +5.28(+17.03%)
Nov 06, 2020 31.27 31.44 30.64 31.02 11,971,621 -0.55(-1.75%)
Nov 05, 2020 30.46 31.85 30.41 31.58 13,270,990 +1.53(+5.09%)
Nov 04, 2020 30.52 30.92 29.73 30.05 12,482,098 -0.46(-1.52%)
Nov 03, 2020 30.55 30.97 30.25 30.51 14,409,105 +0.67(+2.25%)
Nov 02, 2020 30.23 30.24 29.30 29.84 14,371,673 -0.41(-1.37%)
Oct 30, 2020 30.14 30.60 29.61 30.25 15,429,295 -0.12(-0.39%)
Oct 29, 2020 29.09 30.52 28.97 30.37 17,159,086 +1.10(+3.74%)
Oct 28, 2020 29.39 29.77 28.38 29.28 22,993,052 -1.05(-3.45%)
Oct 27, 2020 31.35 31.66 30.30 30.32 13,596,872 -1.20(-3.82%)
Oct 26, 2020 33.08 33.08 31.13 31.53 16,758,309 -2.04(-6.09%)
Oct 23, 2020 33.10 33.61 32.49 33.57 15,441,448 +0.28(+0.83%)
Oct 22, 2020 31.47 33.38 31.32 33.30 26,028,736 +2.19(+7.05%)
Oct 21, 2020 31.49 31.54 30.98 31.10 11,428,170 -0.47(-1.50%)
Oct 20, 2020 31.57 32.00 31.19 31.58 14,396,651 +0.47(+1.52%)
Oct 19, 2020 31.30 31.86 30.92 31.10 14,747,350 +0.03(+0.10%)
Oct 16, 2020 31.01 31.36 30.85 31.07 11,285,393 +0.13(+0.41%)
Oct 15, 2020 30.99 31.05 30.29 30.95 12,055,635 -0.41(-1.32%)
Oct 14, 2020 31.37 31.91 31.25 31.36 16,715,909 -0.01(-0.03%)
Oct 13, 2020 31.50 31.98 31.08 31.37 22,673,612 -0.86(-2.67%)
Oct 12, 2020 32.27 32.40 31.89 32.23 12,204,228 -0.17(-0.52%)
Oct 09, 2020 32.30 32.86 31.88 32.40 16,943,636 +0.13(+0.40%)
Oct 08, 2020 32.28 32.59 31.52 32.27 18,334,088 +0.52(+1.65%)
Oct 07, 2020 31.81 31.95 31.24 31.75 15,553,909 +1.08(+3.51%)
Oct 06, 2020 32.22 32.31 30.52 30.67 20,560,936 -0.93(-2.94%)
Oct 05, 2020 31.94 32.02 31.12 31.60 14,959,707 +0.25(+0.79%)
Oct 02, 2020 29.38 31.89 29.24 31.35 27,471,402 +0.64(+2.09%)
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.