Delta Air Lines (NY: DAL )

39.32 USD +0.42 (+1.08%)
Official Closing Price Updated: 7:59 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 40.53 41.05 39.35 40.25 16,704,019 -0.81(-1.97%)
Nov 27, 2020 41.79 42.19 40.78 41.06 10,516,600 -0.23(-0.56%)
Nov 25, 2020 40.80 41.49 40.05 41.29 14,588,800 +0.03(+0.07%)
Nov 24, 2020 40.05 41.29 39.41 41.26 23,736,848 +2.47(+6.37%)
Nov 23, 2020 37.80 38.85 37.43 38.79 14,716,928 +1.66(+4.47%)
Nov 20, 2020 37.99 38.09 36.97 37.13 12,490,500 -0.78(-2.06%)
Nov 19, 2020 37.59 38.13 37.48 37.91 13,919,839 +0.00(+0.00%)
Nov 18, 2020 38.09 39.30 37.89 37.91 21,160,602 +0.31(+0.82%)
Nov 17, 2020 37.40 38.05 36.66 37.60 16,918,416 -0.40(-1.05%)
Nov 16, 2020 38.43 38.65 37.24 38.00 25,245,165 +1.54(+4.22%)
Nov 13, 2020 34.95 36.67 34.85 36.46 20,870,400 +2.08(+6.05%)
Nov 12, 2020 34.09 35.55 34.02 34.38 21,676,357 -0.64(-1.83%)
Nov 11, 2020 36.64 36.79 34.73 35.02 20,940,066 -2.02(-5.45%)
Nov 10, 2020 36.10 37.17 35.69 37.04 28,410,862 +0.27(+0.73%)
Nov 09, 2020 37.40 38.69 34.68 36.77 57,998,222 +5.35(+17.03%)
Nov 06, 2020 31.67 31.84 31.03 31.42 11,821,100 -0.56(-1.75%)
Nov 05, 2020 30.85 32.26 30.80 31.98 13,104,131 +1.55(+5.09%)
Nov 04, 2020 30.91 31.31 30.11 30.43 12,325,158 -0.47(-1.52%)
Nov 03, 2020 30.94 31.36 30.64 30.90 14,227,937 +0.68(+2.25%)
Nov 02, 2020 30.62 30.63 29.67 30.22 14,190,975 -0.42(-1.37%)
Oct 30, 2020 30.52 30.99 29.99 30.64 15,235,300 -0.12(-0.39%)
Oct 29, 2020 29.46 30.91 29.34 30.76 16,943,342 +1.11(+3.74%)
Oct 28, 2020 29.76 30.15 28.74 29.65 22,703,956 -1.06(-3.45%)
Oct 27, 2020 31.75 32.06 30.69 30.71 13,425,916 -1.22(-3.82%)
Oct 26, 2020 33.50 33.50 31.53 31.93 16,547,604 -2.07(-6.09%)
Oct 23, 2020 33.52 34.04 32.90 34.00 15,247,300 +0.28(+0.83%)
Oct 22, 2020 31.87 33.81 31.72 33.72 25,701,472 +2.22(+7.05%)
Oct 21, 2020 31.89 31.94 31.37 31.50 11,284,482 -0.48(-1.50%)
Oct 20, 2020 31.97 32.41 31.59 31.98 14,215,639 +0.48(+1.52%)
Oct 19, 2020 31.70 32.27 31.31 31.50 14,561,929 +0.03(+0.10%)
Oct 16, 2020 31.40 31.76 31.24 31.47 11,143,500 +0.13(+0.41%)
Oct 15, 2020 31.38 31.45 30.68 31.34 11,904,057 -0.42(-1.32%)
Oct 14, 2020 31.77 32.32 31.65 31.76 16,505,737 -0.01(-0.03%)
Oct 13, 2020 31.90 32.39 31.48 31.77 22,388,531 -0.87(-2.67%)
Oct 12, 2020 32.68 32.81 32.30 32.64 12,050,782 -0.17(-0.52%)
Oct 09, 2020 32.71 33.27 32.29 32.81 16,730,600 +0.13(+0.40%)
Oct 08, 2020 32.69 33.00 31.92 32.68 18,103,570 +0.53(+1.65%)
Oct 07, 2020 32.22 32.36 31.64 32.15 15,358,347 +1.09(+3.51%)
Oct 06, 2020 32.63 32.72 30.91 31.06 20,302,420 -0.94(-2.94%)
Oct 05, 2020 32.35 32.43 31.52 32.00 14,771,616 +0.25(+0.79%)
Oct 02, 2020 29.75 32.30 29.61 31.75 27,126,000 +0.65(+2.09%)
Oct 01, 2020 30.99 31.36 30.58 31.10 12,478,348 +0.52(+1.70%)
Sep 30, 2020 30.99 31.85 30.48 30.58 16,648,837 -0.03(-0.10%)
Sep 29, 2020 31.10 31.11 30.30 30.61 14,790,706 -0.73(-2.33%)
Sep 28, 2020 30.60 31.96 30.14 31.34 22,085,703 +1.56(+5.24%)
Sep 25, 2020 28.82 29.79 28.78 29.78 21,831,498 +0.77(+2.65%)
Sep 24, 2020 29.12 29.51 27.92 29.01 22,242,344 -0.55(-1.86%)
Sep 23, 2020 30.44 31.03 29.49 29.56 17,337,703 -0.66(-2.18%)
Sep 22, 2020 29.81 30.54 29.72 30.22 18,017,623 +0.40(+1.34%)
Sep 21, 2020 31.16 31.20 29.42 29.82 34,428,702 -3.02(-9.20%)
Sep 18, 2020 33.22 34.02 32.58 32.84 35,079,200 -1.12(-3.30%)
Sep 17, 2020 33.97 35.07 33.63 33.96 26,001,302 -0.61(-1.76%)
Sep 16, 2020 33.80 34.99 33.19 34.57 26,050,588 +1.06(+3.16%)
Sep 15, 2020 33.20 34.48 33.10 33.51 22,591,527 +0.69(+2.10%)
Sep 14, 2020 32.29 32.90 32.01 32.82 16,312,859 +1.12(+3.53%)
Sep 11, 2020 31.81 32.13 31.34 31.70 14,344,000 -0.09(-0.28%)
Sep 10, 2020 32.18 32.71 31.67 31.79 17,703,865 +0.03(+0.09%)
Sep 09, 2020 32.17 32.44 31.32 31.76 19,331,099 -0.78(-2.40%)
Sep 08, 2020 31.40 33.10 31.34 32.54 28,098,250 +0.77(+2.42%)
Sep 04, 2020 31.79 32.37 30.61 31.77 25,878,600 +0.55(+1.76%)
Sep 03, 2020 31.63 32.53 30.47 31.22 29,435,578 +0.08(+0.26%)
Sep 02, 2020 30.40 31.30 30.14 31.14 16,287,741 +0.43(+1.40%)
Sep 01, 2020 30.02 31.61 29.75 30.71 20,052,436 -0.14(-0.45%)
Aug 31, 2020 31.81 32.01 30.80 30.85 18,254,003 -1.14(-3.56%)
Aug 28, 2020 31.25 31.99 30.73 31.99 20,469,700 +1.17(+3.80%)
Aug 27, 2020 30.81 32.21 30.62 30.82 31,764,761 +0.87(+2.90%)
Aug 26, 2020 30.01 30.22 29.62 29.95 18,774,345 -0.15(-0.50%)
Aug 25, 2020 30.00 30.28 29.33 30.10 30,988,644 +0.30(+1.01%)
Aug 24, 2020 27.66 29.80 27.54 29.80 34,199,319 +2.53(+9.28%)
Aug 21, 2020 27.56 27.86 27.17 27.27 10,897,400 -0.30(-1.09%)
Aug 20, 2020 27.52 27.79 27.02 27.57 14,002,562 -0.10(-0.36%)
Aug 19, 2020 27.75 29.11 27.56 27.67 21,060,638 +0.04(+0.14%)
Aug 18, 2020 28.00 28.28 27.37 27.63 14,216,427 -0.39(-1.39%)
Aug 17, 2020 29.04 29.04 27.76 28.02 14,554,841 -0.93(-3.21%)
Aug 14, 2020 28.30 29.19 28.15 28.95 13,107,800 +0.25(+0.87%)
Aug 13, 2020 28.60 29.58 28.49 28.70 15,749,280 -0.39(-1.34%)
Aug 12, 2020 30.04 30.28 28.36 29.09 26,607,257 -0.55(-1.86%)
Aug 11, 2020 30.79 30.82 29.43 29.64 37,255,849 +0.30(+1.02%)
Aug 10, 2020 27.46 29.41 27.38 29.34 34,084,900 +2.16(+7.95%)
Aug 07, 2020 26.70 27.20 26.46 27.18 15,254,400 +0.10(+0.37%)
Aug 06, 2020 26.90 27.30 26.13 27.08 30,664,472 +0.61(+2.30%)
Aug 05, 2020 26.22 27.04 25.75 26.47 29,502,256 +0.80(+3.12%)
Aug 04, 2020 25.45 26.22 25.31 25.67 17,191,385 +0.47(+1.87%)
Aug 03, 2020 24.85 25.48 24.38 25.20 16,579,522 +0.23(+0.92%)
Jul 31, 2020 24.80 25.00 24.42 24.97 17,116,600 +0.03(+0.12%)
Jul 30, 2020 25.25 25.38 24.82 24.94 16,821,609 -0.78(-3.03%)
Jul 29, 2020 26.02 26.19 25.38 25.72 14,451,754 -0.22(-0.85%)
Jul 28, 2020 25.35 26.30 25.34 25.94 18,603,758 +0.44(+1.73%)
Jul 27, 2020 25.95 26.16 25.37 25.50 18,817,278 -0.46(-1.77%)
Jul 24, 2020 26.48 26.64 25.88 25.96 16,774,900 -0.82(-3.06%)
Jul 23, 2020 26.00 27.70 25.78 26.78 28,089,564 +0.53(+2.02%)
Jul 22, 2020 26.23 26.82 26.11 26.25 16,696,814 -0.18(-0.68%)
Jul 21, 2020 26.50 26.95 26.35 26.43 20,937,839 +0.21(+0.80%)
Jul 20, 2020 27.00 27.42 26.03 26.22 21,563,908 -0.83(-3.07%)
Jul 17, 2020 27.33 27.73 26.93 27.05 20,982,400 -0.21(-0.77%)
Jul 16, 2020 27.56 27.95 27.03 27.26 25,873,392 -1.34(-4.69%)
Jul 15, 2020 27.50 28.88 26.92 28.60 47,661,969 +2.49(+9.54%)
Jul 14, 2020 25.64 26.75 25.46 26.11 42,085,594 -0.71(-2.65%)
Jul 13, 2020 27.23 27.62 26.31 26.82 34,088,053 -0.27(-1.00%)
Jul 10, 2020 25.30 27.26 25.15 27.09 31,349,400 +1.44(+5.61%)
Jul 09, 2020 26.79 26.92 25.22 25.65 31,184,964 -1.37(-5.07%)
Jul 08, 2020 26.65 27.27 26.20 27.02 27,196,064 +0.01(+0.04%)
Jul 07, 2020 27.86 27.95 26.86 27.01 24,556,017 -1.43(-5.03%)
Jul 06, 2020 28.24 28.63 27.28 28.44 27,313,745 +0.72(+2.60%)
Jul 02, 2020 28.54 28.73 27.60 27.72 29,240,100 +0.02(+0.07%)
Jul 01, 2020 29.02 29.85 27.49 27.70 39,259,428 -0.35(-1.25%)
Jun 30, 2020 28.35 28.66 27.60 28.05 27,017,128 -0.56(-1.96%)
Jun 29, 2020 27.20 28.82 26.58 28.61 38,640,672 +1.70(+6.32%)
Jun 26, 2020 28.02 28.10 26.24 26.91 45,683,400 -1.10(-3.93%)
Jun 25, 2020 26.52 28.16 26.27 28.01 37,269,617 +0.67(+2.45%)
Jun 24, 2020 28.75 28.99 26.93 27.34 45,123,755 -2.30(-7.76%)
Jun 23, 2020 29.53 29.65 28.73 29.64 33,393,275 +0.33(+1.13%)
Jun 22, 2020 29.03 29.84 28.56 29.31 42,138,326 -0.20(-0.68%)
Jun 19, 2020 31.51 31.52 29.02 29.51 48,103,800 -1.28(-4.16%)
Jun 18, 2020 29.88 31.15 29.59 30.79 40,540,269 +0.07(+0.23%)
Jun 17, 2020 30.84 31.16 30.08 30.72 37,643,917 -0.58(-1.85%)
Jun 16, 2020 32.63 33.02 30.61 31.30 63,345,771 +0.84(+2.76%)
Jun 15, 2020 28.30 30.97 28.00 30.46 64,037,812 +0.03(+0.10%)
Jun 12, 2020 29.89 30.74 28.75 30.43 68,352,300 +3.23(+11.87%)
Jun 11, 2020 26.65 29.57 26.60 27.20 87,846,785 -4.44(-14.03%)
Jun 10, 2020 32.24 32.99 29.76 31.64 89,952,288 -2.53(-7.40%)
Jun 09, 2020 34.50 34.73 32.65 34.17 60,179,362 -2.80(-7.57%)
Jun 08, 2020 36.63 37.08 35.38 36.97 81,965,158 +2.81(+8.23%)
Jun 05, 2020 36.59 37.24 33.45 34.16 130,685,400 +1.78(+5.50%)
Jun 04, 2020 30.27 32.81 29.22 32.38 134,420,963 +3.91(+13.73%)
Jun 03, 2020 27.01 28.60 26.70 28.47 64,700,124 +2.06(+7.80%)
Jun 02, 2020 26.68 26.98 25.93 26.41 43,102,906 +0.24(+0.92%)
Jun 01, 2020 25.33 26.76 25.08 26.17 46,588,609 +0.96(+3.81%)
May 29, 2020 24.62 25.61 24.37 25.21 50,687,500 -0.45(-1.75%)
May 28, 2020 26.25 26.36 24.95 25.66 53,928,975 -1.07(-4.00%)
May 27, 2020 27.67 27.85 24.73 26.73 92,599,850 +1.08(+4.21%)
May 26, 2020 24.48 25.86 24.28 25.65 78,422,481 +2.96(+13.05%)
May 22, 2020 23.24 23.40 22.23 22.69 37,139,300 -0.47(-2.03%)
May 21, 2020 22.77 23.68 22.67 23.16 46,466,712 +0.44(+1.94%)
May 20, 2020 22.34 23.10 22.14 22.72 50,759,494 +0.96(+4.41%)
May 19, 2020 22.57 22.57 21.32 21.76 70,845,244 -0.10(-0.46%)
May 18, 2020 20.91 21.94 20.55 21.86 74,575,062 +2.67(+13.91%)
May 15, 2020 18.97 19.65 18.62 19.19 46,861,800 -0.19(-0.98%)
May 14, 2020 18.80 19.54 17.51 19.38 88,424,244 -0.03(-0.15%)
May 13, 2020 20.97 20.97 19.09 19.41 72,209,940 -1.62(-7.70%)
May 12, 2020 22.10 22.40 21.03 21.03 37,399,725 -0.98(-4.45%)
May 11, 2020 22.10 22.51 21.55 22.01 39,102,626 -0.71(-3.12%)
May 08, 2020 22.36 22.92 22.05 22.72 43,366,700 +1.04(+4.80%)
May 07, 2020 21.07 22.50 21.02 21.68 48,269,216 +0.68(+3.24%)
May 06, 2020 21.76 22.10 20.75 21.00 52,894,046 -0.71(-3.27%)
May 05, 2020 23.02 23.50 21.51 21.71 51,129,929 -0.86(-3.81%)
May 04, 2020 21.19 22.79 20.50 22.57 91,302,475 -1.55(-6.43%)
May 01, 2020 24.95 25.40 23.72 24.12 45,146,100 -1.79(-6.91%)
Apr 30, 2020 26.70 27.23 25.50 25.91 63,490,387 -1.41(-5.16%)
Apr 29, 2020 25.69 27.60 25.50 27.32 81,519,069 +2.98(+12.24%)
Apr 28, 2020 23.00 24.90 22.65 24.34 83,897,812 +2.18(+9.84%)
Apr 27, 2020 22.83 23.44 22.00 22.16 50,527,986 -0.25(-1.12%)
Apr 24, 2020 22.53 22.68 21.75 22.41 43,766,600 -0.07(-0.31%)
Apr 23, 2020 22.65 22.96 22.41 22.48 43,566,272 +0.01(+0.04%)
Apr 22, 2020 23.88 23.94 21.63 22.47 70,169,675 -0.63(-2.73%)
Apr 21, 2020 23.02 23.77 22.80 23.10 38,564,181 -0.54(-2.28%)
Apr 20, 2020 23.44 24.12 22.91 23.64 42,928,632 -0.63(-2.60%)
Apr 17, 2020 24.15 24.61 23.59 24.27 52,594,400 +1.49(+6.54%)
Apr 16, 2020 23.76 23.80 22.63 22.78 57,024,037 -1.57(-6.45%)
Apr 15, 2020 24.91 25.50 23.31 24.35 87,988,576 -0.19(-0.77%)
Apr 14, 2020 23.99 25.29 23.83 24.54 60,277,556 +1.29(+5.55%)
Apr 13, 2020 24.98 25.06 22.08 23.25 76,101,294 -1.14(-4.67%)
Apr 09, 2020 25.40 25.53 23.35 24.39 91,692,800 +1.16(+4.99%)
Apr 08, 2020 23.09 23.64 22.53 23.23 67,333,194 +0.98(+4.40%)
Apr 07, 2020 25.21 25.85 21.90 22.25 98,741,056 -0.07(-0.31%)
Apr 06, 2020 22.31 23.50 20.76 22.32 94,939,565 -0.16(-0.71%)
Apr 03, 2020 23.03 23.65 21.75 22.48 48,967,800 -0.20(-0.88%)
Apr 02, 2020 23.92 24.65 22.51 22.68 39,372,472 -1.19(-4.99%)
Apr 01, 2020 26.59 26.59 23.69 23.87 56,084,006 -4.66(-16.33%)
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%)
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.