DAL(DAL)
DAL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 7/9/2026 | $87.99 | $89.59 | $87.72 | $89.00 | 9.52M |
| 7/8/2026 | $86.79 | $87.54 | $85.28 | $87.29 | 8.72M |
| 7/7/2026 | $91.48 | $92.20 | $88.17 | $88.63 | 8.34M |
| 7/6/2026 | $93.29 | $95.53 | $91.13 | $91.68 | 6.34M |
| 7/2/2026 | $94.92 | $95.68 | $91.98 | $92.75 | 6.08M |
| 7/1/2026 | $94.47 | $94.59 | $92.95 | $93.06 | 6.11M |
| 6/30/2026 | $93.08 | $94.98 | $92.39 | $93.66 | 7.62M |
| 6/29/2026 | $91.84 | $93.27 | $91.65 | $93.17 | 6.43M |
| 6/26/2026 | $92.25 | $93.07 | $91.94 | $92.57 | 11.46M |
| 6/25/2026 | $91.46 | $95.14 | $91.05 | $92.11 | 11.82M |
| 6/24/2026 | $88.43 | $90.71 | $87.64 | $90.65 | 9.59M |
| 6/23/2026 | $84.53 | $86.97 | $84.25 | $86.72 | 6.90M |
| 6/22/2026 | $84.50 | $86.63 | $84.19 | $85.92 | 7.50M |
| 6/18/2026 | $84.13 | $85.04 | $83.67 | $84.18 | 14.84M |
| 6/17/2026 | $83.38 | $84.05 | $81.90 | $82.25 | 10.34M |
| 6/16/2026 | $85.10 | $85.73 | $82.93 | $83.14 | 10.29M |
| 6/15/2026 | $86.05 | $87.39 | $83.89 | $84.07 | 9.79M |
| 6/12/2026 | $83.16 | $83.44 | $80.93 | $83.06 | 6.87M |
| 6/11/2026 | $76.51 | $81.98 | $76.40 | $81.83 | 7.98M |
| 6/10/2026 | $79.31 | $79.77 | $76.43 | $76.47 | 6.65M |
| 6/9/2026 | $79.86 | $81.80 | $78.11 | $81.17 | 7.70M |
| 6/8/2026 | $79.52 | $80.01 | $78.20 | $78.21 | 4.69M |
| 6/5/2026 | $79.06 | $80.05 | $78.54 | $79.42 | 5.07M |
| 6/4/2026 | $80.28 | $80.44 | $78.85 | $79.51 | 4.84M |
| 6/3/2026 | $79.70 | $79.94 | $78.60 | $78.78 | 5.28M |
| 6/2/2026 | $81.35 | $81.93 | $79.61 | $80.02 | 5.20M |
| 6/1/2026 | $81.07 | $81.83 | $79.30 | $81.47 | 7.34M |
| 5/29/2026 | $82.94 | $83.83 | $82.36 | $82.48 | 8.23M |
| 5/28/2026 | $80.90 | $83.00 | $80.34 | $82.49 | 7.70M |
| 5/27/2026 | $80.75 | $83.76 | $80.75 | $81.80 | 11.97M |
| 5/26/2026 | $78.19 | $79.59 | $78.01 | $79.39 | 9.50M |
| 5/22/2026 | $76.03 | $77.10 | $75.51 | $76.14 | 6.44M |
| 5/21/2026 | $72.90 | $75.70 | $72.61 | $75.65 | 8.30M |
| 5/20/2026 | $68.65 | $74.95 | $68.16 | $74.12 | 11.95M |
| 5/19/2026 | $69.22 | $69.22 | $67.76 | $67.76 | 5.74M |
| 5/18/2026 | $71.06 | $72.53 | $69.48 | $70.24 | 6.78M |