Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 30.60 30.97 30.20 30.71 12,637,238 +0.51(+1.70%)
Sep 30, 2020 30.60 31.45 30.10 30.20 16,860,832 -0.03(-0.10%)
Sep 29, 2020 30.71 30.72 29.92 30.23 14,979,040 -0.72(-2.33%)
Sep 28, 2020 30.22 31.56 29.76 30.95 22,366,928 +1.54(+5.24%)
Sep 25, 2020 28.46 29.42 28.42 29.41 22,109,484 +0.76(+2.65%)
Sep 24, 2020 28.75 29.14 27.57 28.65 22,525,562 -0.54(-1.86%)
Sep 23, 2020 30.06 30.64 29.12 29.19 17,558,470 -0.65(-2.18%)
Sep 22, 2020 29.44 30.16 29.35 29.84 18,247,048 +0.39(+1.34%)
Sep 21, 2020 30.77 30.81 29.05 29.45 34,867,096 -2.98(-9.20%)
Sep 18, 2020 32.80 33.59 32.17 32.43 35,525,872 -1.11(-3.30%)
Sep 17, 2020 33.54 34.63 33.21 33.53 26,332,384 -0.60(-1.76%)
Sep 16, 2020 33.38 34.55 32.77 34.14 26,382,298 +1.05(+3.16%)
Sep 15, 2020 32.78 34.05 32.68 33.09 22,879,192 +0.68(+2.10%)
Sep 14, 2020 31.88 32.49 31.61 32.41 16,520,575 +1.11(+3.53%)
Sep 11, 2020 31.41 31.73 30.95 31.30 14,526,646 -0.09(-0.28%)
Sep 10, 2020 31.78 32.30 31.27 31.39 17,929,292 +0.03(+0.09%)
Sep 09, 2020 31.77 32.03 30.93 31.36 19,577,248 -0.77(-2.40%)
Sep 08, 2020 31.01 32.68 30.95 32.13 28,456,032 +0.76(+2.42%)
Sep 04, 2020 31.39 31.96 30.23 31.37 26,208,120 +0.54(+1.76%)
Sep 03, 2020 31.23 32.12 30.09 30.83 29,810,390 +0.08(+0.26%)
Sep 02, 2020 30.02 30.91 29.76 30.75 16,495,137 +0.42(+1.40%)
Sep 01, 2020 29.64 31.21 29.38 30.32 20,307,770 -0.14(-0.45%)
Aug 31, 2020 31.41 31.61 30.41 30.46 18,486,438 -1.13(-3.56%)
Aug 28, 2020 30.86 31.59 30.34 31.59 20,730,346 +1.16(+3.80%)
Aug 27, 2020 30.42 31.80 30.23 30.43 32,169,230 +0.86(+2.90%)
Aug 26, 2020 29.63 29.84 29.25 29.57 19,013,402 -0.15(-0.50%)
Aug 25, 2020 29.62 29.90 28.96 29.72 31,383,232 +0.30(+1.01%)
Aug 24, 2020 27.31 29.43 27.19 29.43 34,634,788 +2.50(+9.28%)
Aug 21, 2020 27.21 27.51 26.83 26.93 11,036,160 -0.30(-1.09%)
Aug 20, 2020 27.17 27.44 26.68 27.22 14,180,861 -0.10(-0.36%)
Aug 19, 2020 27.40 28.74 27.21 27.32 21,328,810 +0.04(+0.14%)
Aug 18, 2020 27.65 27.92 27.03 27.28 14,397,449 -0.39(-1.39%)
Aug 17, 2020 28.67 28.67 27.41 27.67 14,740,172 -0.92(-3.21%)
Aug 14, 2020 27.94 28.82 27.80 28.59 13,274,705 +0.25(+0.87%)
Aug 13, 2020 28.24 29.21 28.13 28.34 15,949,820 -0.39(-1.34%)
Aug 12, 2020 29.66 29.90 28.00 28.72 26,946,054 -0.54(-1.86%)
Aug 11, 2020 30.40 30.43 29.06 29.27 37,730,236 +0.30(+1.02%)
Aug 10, 2020 27.11 29.04 27.03 28.97 34,518,912 +2.13(+7.95%)
Aug 07, 2020 26.36 26.86 26.13 26.84 15,448,639 +0.10(+0.37%)
Aug 06, 2020 26.56 26.96 25.80 26.74 31,054,932 +0.60(+2.30%)
Aug 05, 2020 25.89 26.70 25.43 26.14 29,877,916 +0.79(+3.12%)
Aug 04, 2020 25.13 25.89 24.99 25.35 17,410,286 +0.46(+1.86%)
Aug 03, 2020 24.54 25.16 24.07 24.88 16,790,634 +0.23(+0.92%)
Jul 31, 2020 24.49 24.69 24.12 24.66 17,334,550 +0.03(+0.12%)
Jul 30, 2020 24.93 25.06 24.51 24.63 17,035,802 -0.77(-3.03%)
Jul 29, 2020 25.69 25.86 25.06 25.40 14,635,772 -0.22(-0.85%)
Jul 28, 2020 25.03 25.97 25.02 25.61 18,840,644 +0.43(+1.73%)
Jul 27, 2020 25.62 25.83 25.05 25.18 19,056,884 -0.45(-1.77%)
Jul 24, 2020 26.15 26.30 25.55 25.63 16,988,500 -0.81(-3.06%)
Jul 23, 2020 25.67 27.35 25.46 26.44 28,447,236 +0.52(+2.02%)
Jul 22, 2020 25.90 26.48 25.78 25.92 16,909,420 -0.18(-0.68%)
Jul 21, 2020 26.17 26.61 26.02 26.10 21,204,448 +0.21(+0.80%)
Jul 20, 2020 26.66 27.08 25.70 25.89 21,838,488 -0.82(-3.07%)
Jul 17, 2020 26.99 27.38 26.60 26.71 21,249,574 -0.21(-0.77%)
Jul 16, 2020 27.21 27.60 26.69 26.92 26,202,846 -1.32(-4.69%)
Jul 15, 2020 27.15 28.52 26.58 28.24 48,268,860 +2.46(+9.54%)
Jul 14, 2020 25.32 26.41 25.14 25.78 42,621,480 -0.70(-2.65%)
Jul 13, 2020 26.89 27.27 25.98 26.48 34,522,104 -0.27(-1.00%)
Jul 10, 2020 24.98 26.92 24.83 26.75 31,748,580 +1.42(+5.61%)
Jul 09, 2020 26.45 26.58 24.90 25.33 31,582,050 -1.35(-5.07%)
Jul 08, 2020 26.31 26.93 25.87 26.68 27,542,360 +0.01(+0.04%)
Jul 07, 2020 27.51 27.60 26.52 26.67 24,868,694 -1.41(-5.03%)
Jul 06, 2020 27.88 28.27 26.94 28.08 27,661,538 +0.71(+2.60%)
Jul 02, 2020 28.18 28.37 27.25 27.37 29,612,422 +0.02(+0.07%)
Jul 01, 2020 28.66 29.47 27.14 27.35 39,759,328 -0.35(-1.25%)
Jun 30, 2020 27.99 28.30 27.25 27.70 27,361,144 -0.55(-1.96%)
Jun 29, 2020 26.86 28.46 26.25 28.25 39,132,696 +1.68(+6.32%)
Jun 26, 2020 27.67 27.74 25.91 26.57 46,265,100 -1.09(-3.93%)
Jun 25, 2020 26.19 27.81 25.94 27.66 37,744,180 +0.66(+2.45%)
Jun 24, 2020 28.39 28.63 26.59 27.00 45,698,328 -2.27(-7.76%)
Jun 23, 2020 29.16 29.28 28.37 29.27 33,818,480 +0.33(+1.13%)
Jun 22, 2020 28.66 29.46 28.20 28.94 42,674,888 -0.20(-0.68%)
Jun 19, 2020 31.11 31.12 28.66 29.14 48,716,320 -1.26(-4.16%)
Jun 18, 2020 29.50 30.76 29.22 30.40 41,056,480 +0.07(+0.23%)
Jun 17, 2020 30.45 30.77 29.70 30.33 38,123,248 -0.57(-1.85%)
Jun 16, 2020 32.22 32.60 30.23 30.91 64,152,372 +0.83(+2.76%)
Jun 15, 2020 27.94 30.58 27.65 30.08 64,853,224 +0.03(+0.10%)
Jun 12, 2020 29.51 30.35 28.39 30.05 69,222,656 +3.19(+11.88%)
Jun 11, 2020 26.31 29.20 26.27 26.86 88,965,360 -4.38(-14.03%)
Jun 10, 2020 31.83 32.58 29.39 31.24 91,097,672 -2.50(-7.40%)
Jun 09, 2020 34.07 34.29 32.24 33.74 60,945,640 -2.76(-7.57%)
Jun 08, 2020 36.17 36.61 34.94 36.51 83,008,848 +2.77(+8.23%)
Jun 05, 2020 36.13 36.77 33.03 33.73 132,349,456 +1.76(+5.50%)
Jun 04, 2020 29.89 32.40 28.85 31.97 136,132,576 +3.86(+13.73%)
Jun 03, 2020 26.67 28.24 26.36 28.11 65,523,968 +2.03(+7.80%)
Jun 02, 2020 26.34 26.64 25.60 26.08 43,651,744 +0.24(+0.92%)
Jun 01, 2020 25.01 26.42 24.76 25.84 47,181,832 +0.95(+3.81%)
May 29, 2020 24.31 25.28 24.06 24.89 51,332,920 -0.44(-1.75%)
May 28, 2020 25.92 26.03 24.64 25.34 54,615,668 -1.06(-4.00%)
May 27, 2020 27.32 27.50 24.42 26.39 93,778,944 +1.07(+4.21%)
May 26, 2020 24.17 25.53 23.97 25.33 79,421,056 +2.92(+13.05%)
May 22, 2020 22.95 23.11 21.95 22.40 37,612,204 -0.46(-2.03%)
May 21, 2020 22.48 23.38 22.38 22.87 47,058,384 +0.43(+1.94%)
May 20, 2020 22.06 22.81 21.86 22.43 51,405,832 +0.95(+4.41%)
May 19, 2020 22.29 22.29 21.05 21.49 71,747,344 -0.10(-0.46%)
May 18, 2020 20.65 21.66 20.29 21.59 75,524,648 +2.64(+13.91%)
May 15, 2020 18.73 19.40 18.39 18.95 47,458,504 -0.19(-0.98%)
May 14, 2020 18.56 19.29 17.29 19.14 89,550,168 -0.03(-0.15%)
May 13, 2020 20.71 20.71 18.85 19.17 73,129,408 -1.60(-7.70%)
May 12, 2020 21.82 22.12 20.77 20.77 37,875,944 -0.97(-4.45%)
May 11, 2020 21.82 22.23 21.28 21.73 39,600,528 -0.70(-3.12%)
May 08, 2020 22.08 22.63 21.77 22.43 43,918,900 +1.03(+4.80%)
May 07, 2020 20.81 22.22 20.76 21.41 48,883,840 +0.67(+3.24%)
May 06, 2020 21.49 21.82 20.49 20.74 53,567,564 -0.70(-3.27%)
May 05, 2020 22.73 23.20 21.24 21.44 51,780,980 -0.85(-3.81%)
May 04, 2020 20.92 22.50 20.24 22.29 92,465,048 -1.53(-6.43%)
May 01, 2020 24.64 25.08 23.42 23.82 45,720,956 -1.77(-6.91%)
Apr 30, 2020 26.36 26.89 25.18 25.58 64,298,828 -1.39(-5.16%)
Apr 29, 2020 25.37 27.25 25.18 26.98 82,557,080 +2.94(+12.24%)
Apr 28, 2020 22.71 24.59 22.37 24.03 84,966,104 +2.15(+9.84%)
Apr 27, 2020 22.54 23.15 21.72 21.88 51,171,372 -0.25(-1.12%)
Apr 24, 2020 22.25 22.39 21.48 22.13 44,323,892 -0.07(-0.31%)
Apr 23, 2020 22.37 22.67 22.13 22.20 44,121,012 +0.01(+0.04%)
Apr 22, 2020 23.58 23.64 21.36 22.19 71,063,160 -0.62(-2.73%)
Apr 21, 2020 22.73 23.47 22.51 22.81 39,055,228 -0.53(-2.28%)
Apr 20, 2020 23.15 23.82 22.62 23.34 43,475,256 -0.62(-2.60%)
Apr 17, 2020 23.85 24.30 23.29 23.96 53,264,100 +1.47(+6.54%)
Apr 16, 2020 23.46 23.50 22.35 22.49 57,750,140 -1.55(-6.45%)
Apr 15, 2020 24.60 25.18 23.02 24.04 89,108,960 -0.19(-0.77%)
Apr 14, 2020 23.69 24.97 23.53 24.23 61,045,088 +1.27(+5.55%)
Apr 13, 2020 24.67 24.74 21.80 22.96 77,070,312 -1.13(-4.67%)
Apr 09, 2020 25.08 25.21 23.06 24.08 92,860,352 +1.15(+4.99%)
Apr 08, 2020 22.80 23.34 22.25 22.94 68,190,568 +0.97(+4.40%)
Apr 07, 2020 24.89 25.52 21.62 21.97 99,998,352 -0.07(-0.31%)
Apr 06, 2020 22.03 23.20 20.50 22.04 96,148,464 -0.16(-0.71%)
Apr 03, 2020 22.74 23.35 21.48 22.20 49,591,320 -0.20(-0.88%)
Apr 02, 2020 23.62 24.34 22.23 22.39 39,873,812 -1.18(-4.99%)
Apr 01, 2020 26.26 26.26 23.39 23.57 56,798,140 -4.60(-16.33%)
Mar 31, 2020 28.98 30.15 28.06 28.17 25,292,912 -0.14(-0.49%)
Mar 30, 2020 28.13 28.92 25.67 28.31 29,883,198 -0.87(-2.98%)
Mar 27, 2020 30.33 30.93 28.66 29.18 35,405,864 -2.12(-6.78%)
Mar 26, 2020 32.20 35.44 30.04 31.30 58,578,752 +0.59(+1.93%)
Mar 25, 2020 31.09 32.86 27.06 30.71 71,591,408 +4.16(+15.66%)
Mar 24, 2020 25.93 28.62 24.21 26.55 66,425,492 +4.61(+21.02%)
Mar 23, 2020 21.89 22.54 20.34 21.94 44,930,892 +0.86(+4.07%)
Mar 20, 2020 22.88 26.51 20.99 21.08 55,764,032 -0.16(-0.74%)
Mar 19, 2020 23.07 23.85 19.75 21.24 45,155,772 -1.36(-6.03%)
Mar 18, 2020 29.42 29.42 18.86 22.60 64,982,864 -8.74(-27.88%)
Mar 17, 2020 35.77 36.72 30.22 31.34 33,499,722 -4.02(-11.37%)
Mar 16, 2020 32.39 37.60 30.84 35.36 35,976,548 -2.52(-6.65%)
Mar 13, 2020 38.06 38.25 34.35 37.88 33,473,266 +4.59(+13.79%)
Mar 12, 2020 37.00 38.29 33.04 33.29 36,767,832 -8.85(-21.00%)
Mar 11, 2020 43.45 43.78 41.21 42.13 23,857,492 -2.76(-6.16%)
Mar 10, 2020 45.00 45.30 40.94 44.90 29,054,200 +1.93(+4.48%)
Mar 09, 2020 42.50 44.44 41.89 42.97 26,097,430 -2.34(-5.16%)
Mar 06, 2020 42.92 46.34 42.33 45.31 26,137,938 +0.87(+1.96%)
Mar 05, 2020 45.92 45.98 43.86 44.44 23,188,578 -3.45(-7.20%)
Mar 04, 2020 46.90 48.03 45.44 47.89 20,632,682 +2.29(+5.02%)
Mar 03, 2020 49.18 49.34 45.46 45.60 26,663,580 -0.97(-2.08%)
Mar 02, 2020 45.64 46.66 43.77 46.57 20,335,482 +1.02(+2.23%)
Feb 28, 2020 45.44 47.19 44.57 45.55 20,113,794 -2.03(-4.27%)
Feb 27, 2020 46.13 50.34 44.46 47.58 22,217,174 -1.38(-2.82%)
Feb 26, 2020 50.79 51.12 48.38 48.97 16,189,464 -1.28(-2.55%)
Feb 25, 2020 53.85 54.02 50.11 50.25 16,036,013 -3.30(-6.16%)
Feb 24, 2020 54.06 54.68 52.66 53.55 18,192,628 -3.59(-6.29%)
Feb 21, 2020 57.23 57.29 56.16 57.14 6,376,168 -0.50(-0.87%)
Feb 20, 2020 57.47 58.25 57.39 57.65 5,306,126 -0.13(-0.22%)
Feb 19, 2020 57.75 57.84 57.30 57.77 4,454,269 +0.19(+0.33%)
Feb 18, 2020 57.73 58.32 57.28 57.58 5,802,914 -0.18(-0.31%)
Feb 14, 2020 58.09 58.32 57.45 57.76 3,885,178 -0.23(-0.39%)
Feb 13, 2020 57.61 58.06 57.22 57.99 4,437,979 -0.33(-0.57%)
Feb 12, 2020 58.14 58.76 58.03 58.32 5,329,731 +0.79(+1.38%)
Feb 11, 2020 56.98 57.96 56.85 57.52 4,656,003 +0.93(+1.65%)
Feb 10, 2020 56.43 57.00 56.32 56.59 4,628,900 -0.21(-0.36%)
Feb 07, 2020 56.84 57.12 56.41 56.80 3,912,506 -0.25(-0.45%)
Feb 06, 2020 58.64 58.87 56.90 57.05 5,311,465 -0.70(-1.21%)
Feb 05, 2020 57.83 58.15 57.47 57.75 6,186,722 +0.94(+1.66%)
Feb 04, 2020 56.09 57.27 56.04 56.81 7,015,369 +1.85(+3.37%)
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.