DAL(DAL)
DAL
Historical Prices (Last 90 Days)
Latest close Refreshed daily after the closeAbout this data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/7/2026 | $82.19 | $83.46 | $81.80 | $82.97 | 6.53M |
| 10/6/2026 | $84.24 | $85.76 | $82.82 | $83.66 | 9.35M |
| 10/5/2026 | $85.00 | $85.35 | $82.81 | $83.08 | 7.56M |
| 10/2/2026 | $85.76 | $86.17 | $83.34 | $84.09 | 8.15M |
| 10/1/2026 | $83.77 | $84.23 | $82.55 | $84.13 | 6.43M |
| 9/30/2026 | $84.85 | $85.14 | $83.13 | $83.46 | 6.58M |
| 9/29/2026 | $85.01 | $85.32 | $83.56 | $84.87 | 5.62M |
| 9/28/2026 | $83.35 | $84.56 | $82.00 | $84.03 | 7.61M |
| 9/25/2026 | $84.00 | $85.47 | $82.33 | $84.94 | 7.07M |
| 9/24/2026 | $81.00 | $83.59 | $80.71 | $82.76 | 6.26M |
| 9/23/2026 | $82.70 | $83.13 | $81.57 | $81.75 | 6.65M |
| 9/22/2026 | $84.88 | $84.88 | $82.46 | $83.92 | 8.64M |
| 9/21/2026 | $81.00 | $82.77 | $79.85 | $82.50 | 9.20M |
| 9/18/2026 | $79.42 | $80.33 | $78.94 | $79.62 | 24.91M |
| 9/17/2026 | $79.61 | $79.88 | $78.94 | $79.43 | 6.09M |
| 9/16/2026 | $79.66 | $80.36 | $76.89 | $77.87 | 6.99M |
| 9/15/2026 | $80.05 | $80.08 | $77.99 | $78.89 | 6.16M |
| 9/14/2026 | $77.56 | $80.36 | $77.56 | $79.80 | 5.40M |
| 9/11/2026 | $79.40 | $80.23 | $79.09 | $79.91 | 4.77M |
| 9/10/2026 | $77.20 | $79.30 | $77.15 | $78.24 | 5.91M |
| 9/9/2026 | $77.50 | $79.38 | $77.31 | $78.75 | 4.58M |
| 9/8/2026 | $79.21 | $80.06 | $78.53 | $78.96 | 5.27M |
| 9/4/2026 | $78.88 | $80.40 | $78.81 | $80.17 | 5.13M |
| 9/3/2026 | $78.63 | $78.81 | $77.60 | $78.75 | 4.44M |
| 9/2/2026 | $77.50 | $79.15 | $77.00 | $78.14 | 4.90M |
| 9/1/2026 | $77.51 | $78.19 | $75.99 | $76.38 | 6.57M |
| 8/31/2026 | $79.24 | $79.25 | $77.77 | $78.00 | 6.10M |
| 8/28/2026 | $81.85 | $82.31 | $79.89 | $80.07 | 3.81M |
| 8/27/2026 | $82.51 | $83.01 | $80.95 | $81.14 | 4.72M |
| 8/26/2026 | $84.55 | $84.99 | $83.01 | $83.08 | 5.74M |
| 8/25/2026 | $84.43 | $84.43 | $82.13 | $83.62 | 5.71M |
| 8/24/2026 | $83.30 | $84.32 | $82.15 | $82.48 | 4.08M |
| 8/21/2026 | $82.22 | $83.07 | $82.05 | $82.41 | 5.08M |
| 8/20/2026 | $82.10 | $82.20 | $80.67 | $81.06 | 6.17M |
| 8/19/2026 | $86.72 | $86.72 | $83.06 | $83.29 | 5.49M |
| 8/18/2026 | $87.00 | $87.23 | $85.67 | $85.70 | 4.61M |
| 8/17/2026 | $89.00 | $89.17 | $87.52 | $87.59 | 3.94M |
| 8/14/2026 | $91.04 | $91.36 | $89.06 | $89.35 | 4.46M |
| 8/13/2026 | $91.45 | $92.21 | $90.83 | $91.31 | 3.55M |
| 8/12/2026 | $90.76 | $91.25 | $88.50 | $89.93 | 3.19M |
| 8/11/2026 | $89.99 | $90.91 | $88.93 | $90.41 | 2.89M |
| 8/10/2026 | $90.34 | $90.51 | $88.94 | $89.21 | 3.76M |
| 8/7/2026 | $92.30 | $92.44 | $90.85 | $91.34 | 3.39M |
| 8/6/2026 | $92.50 | $93.30 | $91.92 | $91.98 | 5.23M |
| 8/5/2026 | $93.40 | $95.01 | $93.06 | $93.14 | 5.03M |
| 8/4/2026 | $93.04 | $94.08 | $91.90 | $92.77 | 5.18M |
| 8/3/2026 | $89.20 | $91.93 | $89.20 | $91.59 | 5.49M |
| 7/31/2026 | $88.02 | $88.58 | $87.32 | $87.44 | 4.77M |
| 7/30/2026 | $87.83 | $89.26 | $86.20 | $88.59 | 5.73M |
| 7/29/2026 | $87.13 | $88.51 | $86.12 | $86.25 | 5.46M |
| 7/28/2026 | $86.91 | $89.69 | $86.23 | $89.37 | 7.21M |
| 7/27/2026 | $86.87 | $88.57 | $85.74 | $86.67 | 7.59M |
| 7/24/2026 | $82.66 | $86.01 | $82.44 | $85.06 | 5.46M |
| 7/23/2026 | $81.06 | $82.10 | $80.64 | $81.97 | 8.06M |
| 7/22/2026 | $83.52 | $84.60 | $82.90 | $83.52 | 5.14M |
| 7/21/2026 | $85.00 | $85.33 | $83.81 | $84.63 | 4.03M |
| 7/20/2026 | $84.79 | $85.50 | $83.82 | $84.54 | 6.58M |
| 7/17/2026 | $84.78 | $86.02 | $83.56 | $84.17 | 6.46M |
| 7/16/2026 | $85.30 | $87.19 | $85.03 | $86.70 | 5.88M |
| 7/15/2026 | $86.16 | $86.44 | $85.31 | $85.96 | 6.79M |
| 7/14/2026 | $87.01 | $87.08 | $84.83 | $85.51 | 6.73M |
| 7/13/2026 | $87.93 | $88.08 | $85.50 | $86.19 | 8.57M |
| 7/10/2026 | $87.94 | $89.20 | $85.35 | $87.39 | 10.94M |
Explore More
Industrial Stocks
More Industrials stocks
DAL vs UAL
Compare DAL and UAL side by side
DAL vs LUV
Compare DAL and LUV side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
