Delta Air Lines, Inc. (DAL) stock
DALNYSEAir Transportation, ScheduledFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 9, 2026Score 10/3012% above fair value
$80.15−1.49 (-1.83%)
Close on Oct 30, 2026Market cap $52.71BP/E 16.0Yield 0.84%
Price history
Delta Air Lines share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$80.15
-1.83% on the day
52-week range
$55.03 – $95.68
-16.2% from the high
Change over 52 weeks
+40.3%
From $57.12 on Oct 30, 2025
Average volume
6.55M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $77.07 | $82.59 | $77.06 | $80.15 | +4.39% | 27,296,327 |
| Oct 19, 2026 | $76.74 | $79.57 | $74.14 | $76.78 | +1.87% | 36,780,390 |
| Oct 12, 2026 | $81.05 | $81.75 | $75.06 | $75.37 | -8.28% | 31,960,133 |
| Oct 5, 2026 | $85.00 | $85.76 | $79.16 | $82.17 | -2.28% | 45,088,834 |
| Sep 28, 2026 | $83.35 | $86.17 | $82.00 | $84.09 | -1.00% | 34,388,893 |
| Sep 21, 2026 | $81.00 | $85.47 | $79.85 | $84.94 | +6.68% | 37,820,232 |
| Sep 14, 2026 | $77.56 | $80.37 | $76.89 | $79.62 | -0.36% | 49,545,134 |
| Sep 8, 2026 | $79.21 | $80.23 | $77.15 | $79.91 | -0.32% | 20,533,294 |
| Aug 31, 2026 | $79.24 | $80.40 | $75.99 | $80.17 | +0.12% | 27,139,161 |
| Aug 24, 2026 | $83.30 | $84.99 | $79.89 | $80.07 | -2.84% | 24,057,504 |
| Aug 17, 2026 | $89.00 | $89.17 | $80.67 | $82.41 | -7.77% | 25,279,633 |
| Aug 10, 2026 | $90.34 | $92.21 | $88.50 | $89.35 | -2.18% | 17,859,578 |
| Aug 3, 2026 | $89.20 | $95.01 | $89.20 | $91.34 | +4.46% | 24,318,867 |
| Jul 27, 2026 | $86.87 | $89.69 | $85.74 | $87.44 | +2.80% | 30,766,394 |
| Jul 20, 2026 | $84.79 | $86.01 | $80.64 | $85.06 | +1.06% | 29,277,213 |
| Jul 13, 2026 | $87.93 | $88.08 | $83.56 | $84.17 | -3.68% | 34,444,315 |
| Jul 6, 2026 | $93.29 | $95.53 | $85.28 | $87.39 | -5.78% | 43,863,640 |
| Jun 29, 2026 | $91.84 | $95.68 | $91.65 | $92.75 | +0.19% | 26,237,786 |
| Jun 22, 2026 | $84.50 | $95.14 | $84.19 | $92.57 | +9.97% | 47,259,618 |
| Jun 15, 2026 | $86.05 | $87.39 | $81.90 | $84.18 | +1.35% | 45,257,758 |
| Jun 8, 2026 | $79.52 | $83.44 | $76.40 | $83.06 | +4.58% | 33,879,002 |
| Jun 1, 2026 | $81.07 | $81.93 | $78.54 | $79.42 | -3.71% | 27,721,764 |
| May 26, 2026 | $78.20 | $83.83 | $78.01 | $82.48 | +8.33% | 37,399,537 |
| May 18, 2026 | $71.06 | $77.10 | $67.76 | $76.14 | +8.42% | 39,211,502 |
| May 11, 2026 | $73.05 | $73.08 | $69.56 | $70.23 | -4.23% | 29,958,469 |
| May 4, 2026 | $68.67 | $74.97 | $67.87 | $73.33 | +6.31% | 39,709,671 |
| Apr 27, 2026 | $68.75 | $70.75 | $65.82 | $68.98 | +0.77% | 37,003,166 |
| Apr 20, 2026 | $71.05 | $72.25 | $67.46 | $68.45 | -4.56% | 39,955,106 |
| Apr 13, 2026 | $66.90 | $75.02 | $65.76 | $71.72 | +5.75% | 58,746,097 |
| Apr 6, 2026 | $66.56 | $74.19 | $65.05 | $67.82 | +1.59% | 64,838,256 |
| Mar 30, 2026 | $64.46 | $68.32 | $62.95 | $66.76 | +2.98% | 56,185,890 |
| Mar 23, 2026 | $66.52 | $68.60 | $63.54 | $64.83 | +2.19% | 69,056,430 |
| Mar 16, 2026 | $59.37 | $65.72 | $59.14 | $63.44 | +7.93% | 81,191,060 |
| Mar 9, 2026 | $57.56 | $61.55 | $55.28 | $58.78 | -0.39% | 93,975,930 |
| Mar 2, 2026 | $62.93 | $65.90 | $58.47 | $59.01 | -10.18% | 76,351,789 |
| Feb 23, 2026 | $68.60 | $71.56 | $65.36 | $65.70 | -5.39% | 41,724,355 |
| Feb 17, 2026 | $69.50 | $71.72 | $66.85 | $69.44 | +0.64% | 30,971,785 |
| Feb 9, 2026 | $75.20 | $76.39 | $67.73 | $69.00 | -8.43% | 41,146,242 |
| Feb 2, 2026 | $66.75 | $75.66 | $66.08 | $75.35 | +14.36% | 49,139,229 |
| Jan 26, 2026 | $67.72 | $68.30 | $64.47 | $65.89 | -3.05% | 37,538,991 |
| Jan 20, 2026 | $68.78 | $71.33 | $66.85 | $67.96 | -3.51% | 30,806,392 |
| Jan 12, 2026 | $70.80 | $71.67 | $67.55 | $70.43 | -2.60% | 54,412,582 |
| Jan 5, 2026 | $69.42 | $73.16 | $69.33 | $72.31 | +4.71% | 36,333,937 |
| Dec 29, 2025 | $70.11 | $70.57 | $68.50 | $69.06 | -2.53% | 17,418,964 |
| Dec 22, 2025 | $71.50 | $72.12 | $70.28 | $70.85 | -0.30% | 15,906,078 |
| Dec 15, 2025 | $70.76 | $72.34 | $69.51 | $71.06 | +1.79% | 47,801,421 |
| Dec 8, 2025 | $67.68 | $71.59 | $66.05 | $69.81 | +4.04% | 45,471,769 |
| Dec 1, 2025 | $63.39 | $68.06 | $63.00 | $67.10 | +4.68% | 42,082,587 |
| Nov 24, 2025 | $59.07 | $64.97 | $58.20 | $64.10 | +9.44% | 29,346,490 |
| Nov 17, 2025 | $58.15 | $59.51 | $55.27 | $58.57 | +0.27% | 36,201,674 |
| Nov 10, 2025 | $59.90 | $61.42 | $57.35 | $58.41 | -0.80% | 37,274,398 |
| Nov 3, 2025 | $57.29 | $60.17 | $55.03 | $58.88 | +2.61% | 42,885,857 |
| Oct 27, 2025 | $61.37 | $61.70 | $56.75 | $57.38 | -5.86% | 37,668,891 |
| Oct 20, 2025 | $60.08 | $62.91 | $58.26 | $60.95 | +2.20% | 37,334,096 |
| Oct 13, 2025 | $58.23 | $62.07 | $57.47 | $59.64 | +3.76% | 47,922,623 |
| Oct 6, 2025 | $57.68 | $62.27 | $56.27 | $57.48 | +0.38% | 74,512,303 |
| Sep 29, 2025 | $58.03 | $58.34 | $55.72 | $57.26 | +0.10% | 37,100,900 |
| Sep 22, 2025 | $59.45 | $59.74 | $56.35 | $57.20 | -4.28% | 30,473,864 |
| Sep 15, 2025 | $59.88 | $60.14 | $57.05 | $59.76 | -0.18% | 49,128,478 |
| Sep 8, 2025 | $61.00 | $62.00 | $58.36 | $59.87 | -2.14% | 44,791,257 |
| Sep 2, 2025 | $60.54 | $63.91 | $59.97 | $61.18 | -0.97% | 27,584,948 |
| Aug 25, 2025 | $61.10 | $62.53 | $59.99 | $61.78 | +0.15% | 27,185,509 |
| Aug 18, 2025 | $59.97 | $61.95 | $57.59 | $61.69 | +2.41% | 34,242,655 |
| Aug 11, 2025 | $53.25 | $60.49 | $53.12 | $60.24 | +12.30% | 43,786,930 |
| Aug 4, 2025 | $51.46 | $54.46 | $51.23 | $53.64 | +4.87% | 33,414,132 |
| Jul 28, 2025 | $54.99 | $55.97 | $50.45 | $51.15 | -6.76% | 35,889,973 |
| Jul 21, 2025 | $56.38 | $56.90 | $54.24 | $54.86 | -2.54% | 37,921,000 |
| Jul 14, 2025 | $56.78 | $58.30 | $54.89 | $56.29 | -0.64% | 58,675,887 |
| Jul 7, 2025 | $50.66 | $57.82 | $49.19 | $56.65 | +11.38% | 100,587,220 |
| Jun 30, 2025 | $49.82 | $51.39 | $48.24 | $50.86 | +2.56% | 38,525,646 |
| Jun 23, 2025 | $46.80 | $50.29 | $45.28 | $49.59 | +5.06% | 54,673,299 |
| Jun 16, 2025 | $47.73 | $49.60 | $47.05 | $47.20 | +0.34% | 37,651,812 |
| Jun 9, 2025 | $51.30 | $52.08 | $45.86 | $47.04 | -7.67% | 43,069,814 |
| Jun 2, 2025 | $48.09 | $51.05 | $47.49 | $50.95 | +5.29% | 40,599,291 |
| May 26, 2025 | $47.08 | $50.13 | $46.88 | $48.39 | +0.98% | 44,770,761 |
| May 19, 2025 | $50.93 | $51.64 | $46.88 | $47.92 | -5.89% | 42,938,789 |
| May 12, 2025 | $52.02 | $53.56 | $49.56 | $50.92 | +5.34% | 63,335,904 |
| May 5, 2025 | $43.75 | $49.37 | $43.57 | $48.34 | +9.37% | 67,442,248 |
| Apr 28, 2025 | $41.78 | $44.72 | $39.94 | $44.20 | +6.30% | 47,375,885 |
| Apr 21, 2025 | $40.16 | $43.87 | $38.80 | $41.58 | +1.79% | 45,403,019 |
| Apr 14, 2025 | $41.58 | $42.11 | $39.47 | $40.85 | -0.07% | 46,253,225 |
| Apr 7, 2025 | $35.68 | $44.99 | $35.13 | $40.88 | +9.74% | 120,411,810 |
| Mar 31, 2025 | $42.00 | $44.01 | $34.74 | $37.25 | -15.03% | 82,394,020 |
| Mar 24, 2025 | $47.75 | $49.99 | $43.60 | $43.84 | -6.26% | 51,230,437 |
| Mar 17, 2025 | $45.80 | $47.97 | $44.94 | $46.77 | +0.04% | 61,716,475 |
| Mar 10, 2025 | $51.63 | $51.63 | $42.84 | $46.75 | -12.26% | 101,432,440 |
| Mar 3, 2025 | $60.11 | $60.63 | $51.13 | $53.28 | -11.38% | 60,921,058 |
| Feb 24, 2025 | $61.33 | $63.44 | $59.05 | $60.12 | +0.20% | 42,367,961 |
| Feb 18, 2025 | $64.78 | $66.13 | $59.62 | $60.00 | -8.24% | 35,960,787 |
| Feb 10, 2025 | $67.85 | $67.91 | $61.21 | $65.39 | -4.04% | 41,026,482 |
| Feb 3, 2025 | $65.14 | $69.45 | $64.97 | $68.14 | +1.29% | 30,283,024 |
| Jan 27, 2025 | $66.33 | $69.22 | $66.05 | $67.27 | +0.13% | 25,047,782 |
| Jan 21, 2025 | $66.76 | $69.98 | $66.69 | $67.18 | +2.07% | 36,790,818 |
| Jan 13, 2025 | $66.31 | $67.28 | $63.33 | $65.82 | -1.69% | 40,578,908 |
| Jan 6, 2025 | $60.30 | $68.99 | $59.61 | $66.95 | +13.47% | 55,016,762 |
| Dec 30, 2024 | $60.17 | $61.18 | $56.73 | $59.00 | -3.69% | 27,330,552 |
| Dec 23, 2024 | $60.60 | $62.95 | $59.89 | $61.26 | +0.54% | 22,068,624 |
| Dec 16, 2024 | $61.42 | $61.98 | $58.31 | $60.93 | -0.96% | 43,136,730 |
| Dec 9, 2024 | $64.47 | $64.86 | $60.94 | $61.52 | -4.66% | 33,986,595 |
| Dec 2, 2024 | $64.00 | $67.50 | $62.07 | $64.53 | +1.11% | 34,953,800 |
| Nov 25, 2024 | $64.33 | $65.94 | $63.23 | $63.82 | +0.76% | 22,069,639 |
| Nov 18, 2024 | $64.08 | $65.16 | $61.29 | $63.34 | -1.14% | 43,912,907 |
| Nov 11, 2024 | $61.08 | $66.25 | $60.83 | $64.07 | +4.95% | 40,379,470 |
| Nov 4, 2024 | $57.82 | $62.66 | $56.81 | $61.05 | +4.56% | 42,080,309 |
| Oct 28, 2024 | $55.50 | $59.19 | $54.60 | $58.39 | +7.89% | 48,849,623 |
| Oct 21, 2024 | $54.68 | $55.76 | $53.87 | $54.12 | -3.01% | 30,902,327 |
| Oct 14, 2024 | $51.35 | $56.48 | $51.07 | $55.80 | +8.71% | 54,286,676 |
| Oct 7, 2024 | $49.07 | $51.88 | $48.91 | $51.33 | +4.16% | 50,130,502 |
| Sep 30, 2024 | $51.46 | $51.61 | $46.90 | $49.28 | -4.38% | 44,916,968 |
| Sep 23, 2024 | $46.87 | $52.45 | $46.50 | $51.54 | +9.80% | 50,157,466 |
| Sep 16, 2024 | $45.06 | $47.97 | $45.06 | $46.94 | +3.90% | 39,740,171 |
| Sep 9, 2024 | $42.56 | $46.55 | $42.56 | $45.18 | +7.49% | 49,395,344 |
| Sep 3, 2024 | $42.10 | $43.89 | $41.48 | $42.03 | -1.08% | 42,226,167 |
| Aug 26, 2024 | $41.62 | $42.61 | $40.14 | $42.49 | +2.68% | 36,522,177 |
| Aug 19, 2024 | $40.23 | $41.44 | $39.91 | $41.38 | +3.06% | 26,517,979 |
| Aug 12, 2024 | $39.00 | $40.58 | $38.65 | $40.15 | +2.16% | 38,213,142 |
| Aug 5, 2024 | $37.51 | $39.75 | $37.29 | $39.30 | -1.33% | 55,596,743 |
| Jul 29, 2024 | $44.13 | $44.18 | $39.59 | $39.83 | -9.74% | 40,745,966 |
| Jul 22, 2024 | $44.65 | $44.92 | $42.51 | $44.13 | -2.88% | 50,393,266 |
| Jul 15, 2024 | $43.61 | $46.80 | $42.72 | $45.44 | +4.17% | 54,509,502 |
| Jul 8, 2024 | $46.82 | $47.61 | $42.17 | $43.62 | -5.22% | 78,770,308 |
| Jul 1, 2024 | $47.81 | $47.90 | $45.96 | $46.02 | -2.99% | 28,575,186 |
| Jun 24, 2024 | $49.42 | $50.37 | $47.03 | $47.44 | -3.93% | 44,008,870 |
| Jun 17, 2024 | $48.61 | $49.92 | $48.50 | $49.38 | +1.35% | 25,018,000 |
| Jun 10, 2024 | $50.30 | $51.19 | $47.42 | $48.72 | -3.41% | 35,239,397 |
| Jun 3, 2024 | $51.45 | $51.70 | $49.30 | $50.44 | -1.14% | 32,841,961 |
| May 28, 2024 | $51.71 | $51.76 | $48.28 | $51.02 | -1.58% | 29,549,094 |
| May 20, 2024 | $52.57 | $53.24 | $50.52 | $51.84 | -1.63% | 28,185,515 |
| May 13, 2024 | $52.96 | $53.86 | $52.43 | $52.70 | +0.19% | 27,678,697 |
| May 6, 2024 | $51.96 | $53.15 | $51.68 | $52.60 | +2.04% | 30,971,255 |
| Apr 29, 2024 | $49.83 | $51.65 | $49.28 | $51.55 | +3.27% | 48,727,125 |
| Apr 22, 2024 | $47.80 | $50.24 | $46.87 | $49.92 | +4.94% | 54,370,653 |
| Apr 15, 2024 | $47.27 | $49.21 | $45.64 | $47.57 | +1.52% | 59,183,382 |
| Apr 8, 2024 | $46.32 | $49.24 | $45.72 | $46.86 | +1.74% | 88,993,464 |
| Apr 1, 2024 | $48.50 | $49.20 | $45.45 | $46.06 | -3.78% | 53,233,938 |
| Mar 25, 2024 | $45.48 | $48.06 | $44.57 | $47.87 | +5.00% | 40,096,215 |
| Mar 18, 2024 | $43.33 | $46.15 | $42.62 | $45.59 | +5.73% | 39,839,247 |
| Mar 11, 2024 | $42.06 | $44.47 | $41.61 | $43.12 | +2.08% | 53,244,939 |
| Mar 4, 2024 | $41.89 | $43.27 | $41.17 | $42.24 | +0.19% | 39,506,966 |
| Feb 26, 2024 | $41.76 | $42.70 | $41.50 | $42.16 | +1.05% | 37,905,433 |
| Feb 20, 2024 | $39.97 | $42.39 | $39.84 | $41.72 | +3.99% | 35,601,590 |
| Feb 12, 2024 | $40.32 | $41.42 | $39.36 | $40.12 | -0.96% | 39,460,029 |
| Feb 5, 2024 | $39.44 | $40.87 | $38.96 | $40.51 | +1.33% | 37,438,915 |
| Jan 29, 2024 | $39.62 | $40.17 | $38.61 | $39.98 | +0.88% | 39,420,613 |
| Jan 22, 2024 | $37.66 | $40.57 | $36.98 | $39.63 | +6.30% | 64,202,077 |
| Jan 16, 2024 | $38.14 | $38.28 | $36.34 | $37.28 | -3.09% | 71,335,450 |
| Jan 8, 2024 | $41.23 | $42.52 | $38.38 | $38.47 | -5.11% | 86,874,270 |
| Jan 2, 2024 | $39.97 | $40.94 | $38.66 | $40.54 | +0.77% | 40,745,760 |
| Dec 26, 2023 | $41.01 | $41.13 | $39.98 | $40.23 | -2.19% | 22,391,702 |
| Dec 18, 2023 | $42.00 | $42.18 | $40.27 | $41.13 | -2.86% | 40,427,456 |
| Dec 11, 2023 | $40.41 | $42.70 | $40.11 | $42.34 | +4.93% | 56,003,624 |
| Dec 4, 2023 | $38.00 | $40.74 | $37.37 | $40.35 | +6.04% | 50,938,696 |
| Nov 27, 2023 | $35.89 | $38.12 | $35.46 | $38.05 | +5.40% | 46,675,892 |
| Nov 20, 2023 | $35.95 | $37.04 | $35.70 | $36.10 | +0.11% | 31,903,668 |
| Nov 13, 2023 | $33.79 | $36.46 | $33.69 | $36.06 | +5.87% | 44,930,683 |
| Nov 6, 2023 | $33.63 | $34.71 | $32.46 | $34.06 | +2.13% | 48,920,800 |
| Oct 30, 2023 | $30.85 | $33.53 | $30.76 | $33.35 | +8.81% | 51,245,990 |
| Oct 23, 2023 | $32.00 | $32.59 | $30.60 | $30.65 | -4.90% | 53,334,161 |
| Oct 16, 2023 | $34.11 | $35.19 | $32.19 | $32.23 | -5.48% | 56,965,316 |
| Oct 9, 2023 | $35.71 | $37.07 | $33.95 | $34.10 | -7.84% | 85,437,430 |
| Oct 2, 2023 | $36.97 | $37.33 | $35.13 | $37.00 | 0.00% | 42,763,908 |
| Sep 25, 2023 | $37.40 | $37.73 | $36.41 | $37.00 | -1.78% | 40,570,661 |
| Sep 18, 2023 | $39.58 | $39.87 | $37.52 | $37.67 | -5.59% | 39,397,317 |
| Sep 11, 2023 | $41.10 | $41.25 | $38.93 | $39.90 | -2.25% | 47,558,204 |
| Sep 5, 2023 | $42.48 | $42.71 | $40.75 | $40.82 | -4.76% | 31,089,814 |
| Aug 28, 2023 | $41.73 | $44.06 | $41.73 | $42.86 | +2.78% | 30,642,987 |
| Aug 21, 2023 | $41.69 | $42.48 | $41.14 | $41.70 | +0.51% | 26,791,299 |
| Aug 14, 2023 | $44.00 | $44.34 | $41.10 | $41.49 | -6.07% | 31,690,634 |
| Aug 7, 2023 | $44.69 | $46.09 | $44.10 | $44.17 | -0.94% | 30,374,577 |
| Jul 31, 2023 | $45.81 | $46.33 | $44.02 | $44.59 | -2.47% | 38,199,506 |
| Jul 24, 2023 | $48.11 | $48.25 | $45.39 | $45.72 | -5.83% | 48,011,651 |
| Jul 17, 2023 | $46.49 | $49.10 | $46.32 | $48.55 | +4.43% | 49,911,024 |
| Jul 10, 2023 | $47.83 | $49.81 | $45.94 | $46.49 | -2.90% | 86,549,670 |
| Jul 3, 2023 | $47.44 | $48.82 | $47.15 | $47.88 | +0.72% | 46,497,472 |
| Jun 26, 2023 | $42.85 | $47.73 | $42.66 | $47.54 | +10.92% | 82,533,630 |
| Jun 20, 2023 | $42.42 | $43.10 | $42.09 | $42.86 | +0.16% | 48,066,885 |
| Jun 12, 2023 | $39.58 | $43.16 | $39.54 | $42.79 | +8.94% | 65,022,810 |
| Jun 5, 2023 | $37.08 | $39.90 | $36.55 | $39.28 | +6.13% | 54,133,309 |
| May 30, 2023 | $36.29 | $37.64 | $35.88 | $37.01 | +3.12% | 35,324,733 |
| May 22, 2023 | $36.07 | $36.64 | $34.51 | $35.89 | +0.84% | 42,010,691 |
| May 15, 2023 | $33.35 | $36.18 | $33.06 | $35.59 | +7.10% | 51,977,473 |
| May 8, 2023 | $34.24 | $34.73 | $32.85 | $33.23 | -2.09% | 40,151,518 |
| May 1, 2023 | $34.43 | $35.16 | $32.68 | $33.94 | -1.08% | 51,474,623 |
| Apr 24, 2023 | $34.42 | $34.47 | $32.69 | $34.31 | -0.06% | 47,479,615 |
| Apr 17, 2023 | $33.81 | $36.19 | $33.67 | $34.33 | +1.66% | 57,775,691 |
| Apr 10, 2023 | $33.69 | $34.78 | $32.44 | $33.77 | +0.24% | 92,893,429 |
| Apr 3, 2023 | $34.48 | $34.85 | $32.85 | $33.69 | -3.52% | 32,798,530 |
| Mar 27, 2023 | $32.18 | $34.94 | $31.74 | $34.92 | +10.54% | 43,716,439 |
| Mar 20, 2023 | $33.08 | $34.14 | $31.04 | $31.59 | -4.16% | 51,112,878 |
| Mar 13, 2023 | $36.41 | $36.56 | $32.51 | $32.96 | -11.52% | 74,772,000 |
| Mar 6, 2023 | $38.99 | $40.30 | $36.58 | $37.25 | -4.12% | 47,274,709 |
| Feb 27, 2023 | $37.81 | $39.24 | $37.56 | $38.85 | +3.99% | 34,608,665 |
| Feb 21, 2023 | $37.90 | $38.14 | $36.66 | $37.36 | -2.61% | 26,599,254 |
| Feb 13, 2023 | $38.15 | $39.26 | $37.67 | $38.36 | +0.50% | 31,515,282 |
| Feb 6, 2023 | $39.27 | $40.31 | $37.82 | $38.17 | -3.56% | 37,421,011 |
| Jan 30, 2023 | $38.43 | $40.34 | $38.26 | $39.58 | +2.19% | 46,284,733 |
| Jan 23, 2023 | $39.20 | $39.51 | $38.45 | $38.73 | -0.77% | 45,237,475 |
| Jan 17, 2023 | $38.20 | $39.32 | $37.03 | $39.03 | +2.17% | 65,469,910 |
| Jan 9, 2023 | $36.54 | $39.62 | $36.35 | $38.20 | +6.02% | 85,044,120 |
| Jan 3, 2023 | $33.25 | $36.07 | $32.34 | $36.03 | +9.65% | 42,401,799 |
| Dec 27, 2022 | $32.86 | $33.33 | $31.82 | $32.86 | -0.90% | 29,645,827 |
| Dec 19, 2022 | $33.31 | $33.99 | $32.29 | $33.16 | +0.15% | 35,362,978 |
| Dec 12, 2022 | $33.69 | $35.72 | $32.62 | $33.11 | -2.04% | 70,243,096 |
| Dec 5, 2022 | $35.73 | $36.88 | $33.16 | $33.80 | -5.35% | 46,868,950 |
| Nov 28, 2022 | $34.70 | $35.74 | $33.87 | $35.71 | +1.74% | 33,188,565 |
| Nov 21, 2022 | $34.30 | $35.39 | $33.75 | $35.10 | +1.83% | 20,329,991 |
| Nov 14, 2022 | $34.75 | $35.58 | $33.30 | $34.47 | -2.74% | 35,907,017 |
| Nov 7, 2022 | $33.37 | $36.00 | $32.57 | $35.44 | +8.18% | 43,532,624 |
| Oct 31, 2022 | $34.67 | $34.93 | $30.98 | $32.76 | -5.51% | 53,118,252 |
| Oct 24, 2022 | $32.85 | $35.08 | $32.58 | $34.67 | +6.41% | 43,334,325 |
| Oct 17, 2022 | $31.98 | $33.10 | $30.72 | $32.58 | +4.83% | 69,065,270 |
| Oct 10, 2022 | $29.41 | $31.92 | $28.21 | $31.08 | +5.75% | 88,917,660 |
| Oct 3, 2022 | $27.98 | $30.92 | $27.20 | $29.39 | +4.74% | 57,624,557 |
| Sep 26, 2022 | $28.94 | $29.64 | $27.80 | $28.06 | -3.31% | 56,306,556 |
| Sep 19, 2022 | $31.94 | $33.27 | $28.48 | $29.02 | -9.62% | 54,245,796 |
| Sep 12, 2022 | $33.00 | $33.74 | $30.82 | $32.11 | -1.68% | 54,221,124 |
| Sep 6, 2022 | $31.34 | $32.76 | $30.66 | $32.66 | +5.56% | 38,719,986 |
| Aug 29, 2022 | $32.20 | $32.45 | $29.94 | $30.94 | -5.32% | 40,917,068 |
| Aug 22, 2022 | $32.50 | $34.26 | $31.85 | $32.68 | -1.71% | 36,664,730 |
| Aug 15, 2022 | $34.59 | $35.79 | $33.06 | $33.25 | -3.62% | 41,337,824 |
| Aug 8, 2022 | $33.29 | $34.79 | $32.73 | $34.50 | +4.74% | 41,931,523 |
| Aug 1, 2022 | $31.78 | $33.61 | $31.25 | $32.94 | +3.58% | 47,841,250 |
| Jul 25, 2022 | $31.33 | $32.04 | $30.57 | $31.80 | +1.44% | 47,203,454 |
| Jul 18, 2022 | $31.20 | $33.08 | $31.06 | $31.35 | +4.19% | 74,502,810 |
| Jul 11, 2022 | $29.57 | $31.54 | $28.35 | $30.09 | +1.24% | 105,456,120 |
| Jul 5, 2022 | $28.62 | $30.43 | $28.14 | $29.72 | +0.68% | 45,230,637 |
| Jun 27, 2022 | $31.33 | $32.24 | $28.10 | $29.52 | -5.38% | 68,028,790 |
| Jun 21, 2022 | $30.80 | $31.29 | $28.79 | $31.20 | +3.11% | 63,937,870 |
| Jun 13, 2022 | $34.00 | $34.10 | $28.76 | $30.26 | -13.84% | 111,482,860 |
| Jun 6, 2022 | $39.00 | $39.79 | $35.00 | $35.12 | -8.87% | 63,064,928 |
| May 31, 2022 | $40.71 | $42.45 | $38.06 | $38.54 | -8.74% | 60,830,250 |
| May 23, 2022 | $39.38 | $42.23 | $36.78 | $42.23 | +9.29% | 56,277,315 |
| May 16, 2022 | $38.32 | $40.83 | $37.64 | $38.64 | +0.81% | 56,125,508 |
| May 9, 2022 | $40.29 | $40.45 | $35.70 | $38.33 | -6.51% | 75,748,290 |
| May 2, 2022 | $42.95 | $43.97 | $40.40 | $41.00 | -4.72% | 62,179,370 |
| Apr 25, 2022 | $43.40 | $44.75 | $41.55 | $43.03 | -1.51% | 68,772,080 |
| Apr 18, 2022 | $42.08 | $46.27 | $41.85 | $43.69 | +3.14% | 100,338,440 |
| Apr 11, 2022 | $36.70 | $42.87 | $36.53 | $42.36 | +15.30% | 92,563,110 |
| Apr 4, 2022 | $39.22 | $39.87 | $36.18 | $36.74 | -6.54% | 59,511,045 |
| Mar 28, 2022 | $38.42 | $40.26 | $37.44 | $39.31 | +3.69% | 54,702,638 |
| Mar 21, 2022 | $37.13 | $38.24 | $35.88 | $37.91 | +0.61% | 66,666,190 |
| Mar 14, 2022 | $32.00 | $37.93 | $31.65 | $37.68 | +17.49% | 103,634,150 |
| Mar 7, 2022 | $34.00 | $34.20 | $29.75 | $32.07 | -7.10% | 124,756,980 |
| Feb 28, 2022 | $40.33 | $40.36 | $34.17 | $34.52 | -16.90% | 100,936,680 |
| Feb 22, 2022 | $41.69 | $42.84 | $37.47 | $41.54 | -3.03% | 63,710,220 |
| Feb 14, 2022 | $42.38 | $45.14 | $41.71 | $42.84 | +1.20% | 62,189,366 |
| Feb 7, 2022 | $40.47 | $44.80 | $40.43 | $42.33 | +6.22% | 77,619,700 |
| Jan 31, 2022 | $37.82 | $40.96 | $37.66 | $39.85 | +4.10% | 49,979,786 |
| Jan 24, 2022 | $36.95 | $40.03 | $35.88 | $38.28 | +1.11% | 72,213,920 |
| Jan 18, 2022 | $39.90 | $40.44 | $37.36 | $37.86 | -6.08% | 56,871,000 |
| Jan 10, 2022 | $41.59 | $42.54 | $39.55 | $40.31 | -2.89% | 77,416,970 |
| Jan 3, 2022 | $39.79 | $41.97 | $39.64 | $41.51 | +6.22% | 59,083,132 |
| Dec 27, 2021 | $38.26 | $39.83 | $37.86 | $39.08 | -0.56% | 43,414,409 |
| Dec 20, 2021 | $35.55 | $39.89 | $35.39 | $39.30 | +7.49% | 54,883,099 |
| Dec 13, 2021 | $37.36 | $37.69 | $35.54 | $36.56 | -4.24% | 76,184,060 |
| Dec 6, 2021 | $37.25 | $39.89 | $37.01 | $38.18 | +6.11% | 76,465,730 |
| Nov 29, 2021 | $37.02 | $37.68 | $33.40 | $35.98 | -1.10% | 137,966,020 |
| Nov 22, 2021 | $39.88 | $40.58 | $34.60 | $36.38 | -8.34% | 68,707,831 |
| Nov 15, 2021 | $42.64 | $42.94 | $38.89 | $39.69 | -5.99% | 53,680,592 |
| Nov 8, 2021 | $45.00 | $45.52 | $41.87 | $42.22 | -4.67% | 49,473,900 |
| Nov 1, 2021 | $39.15 | $44.42 | $38.91 | $44.29 | +13.19% | 62,664,593 |
| Oct 25, 2021 | $39.80 | $40.29 | $38.81 | $39.13 | -1.53% | 43,143,194 |
| Oct 18, 2021 | $40.67 | $41.41 | $39.65 | $39.74 | -3.05% | 56,773,490 |
| Oct 11, 2021 | $42.99 | $43.94 | $40.88 | $40.99 | -5.51% | 77,983,521 |
| Oct 4, 2021 | $45.79 | $46.00 | $43.09 | $43.38 | -4.41% | 49,306,024 |
| Sep 27, 2021 | $43.90 | $45.65 | $42.37 | $45.38 | +4.25% | 62,047,564 |
| Sep 20, 2021 | $40.55 | $43.74 | $39.42 | $43.53 | +8.53% | 66,200,320 |
| Sep 13, 2021 | $39.70 | $40.99 | $38.80 | $40.11 | +1.91% | 49,086,968 |
| Sep 7, 2021 | $40.18 | $41.77 | $39.35 | $39.36 | -2.21% | 43,400,582 |
| Aug 30, 2021 | $41.75 | $41.80 | $39.62 | $40.25 | -3.06% | 44,951,041 |
| Aug 23, 2021 | $38.79 | $41.75 | $38.63 | $41.52 | +8.92% | 49,814,470 |
| Aug 16, 2021 | $39.45 | $40.02 | $37.31 | $38.12 | -4.46% | 51,492,304 |
| Aug 9, 2021 | $40.02 | $41.30 | $38.75 | $39.90 | -1.04% | 54,211,739 |
| Aug 2, 2021 | $40.04 | $40.97 | $37.90 | $40.32 | +1.05% | 76,147,530 |
| Jul 26, 2021 | $40.34 | $41.70 | $39.75 | $39.90 | -1.26% | 48,621,345 |
| Jul 19, 2021 | $38.27 | $42.20 | $37.56 | $40.41 | +0.87% | 84,861,960 |
| Jul 12, 2021 | $42.37 | $43.38 | $39.84 | $40.06 | -6.66% | 93,945,030 |
| Jul 6, 2021 | $44.31 | $44.54 | $41.12 | $42.92 | -2.79% | 37,810,286 |
| Jun 28, 2021 | $44.10 | $44.42 | $42.58 | $44.15 | -0.63% | 50,402,453 |
| Jun 21, 2021 | $45.04 | $45.79 | $44.26 | $44.43 | -1.18% | 58,998,038 |
| Jun 14, 2021 | $46.33 | $46.79 | $43.95 | $44.96 | -3.31% | 53,012,026 |
| Jun 7, 2021 | $45.99 | $47.44 | $45.89 | $46.50 | +1.13% | 41,572,366 |
| Jun 1, 2021 | $48.13 | $48.54 | $45.68 | $45.98 | -3.57% | 40,349,870 |
| May 24, 2021 | $45.57 | $48.20 | $45.01 | $47.68 | +5.46% | 49,870,602 |
| May 17, 2021 | $46.00 | $47.80 | $44.91 | $45.21 | -2.38% | 55,525,845 |
| May 10, 2021 | $46.30 | $46.77 | $42.94 | $46.31 | +0.43% | 58,696,047 |
| May 3, 2021 | $47.19 | $47.23 | $44.08 | $46.11 | -1.73% | 50,372,188 |
| Apr 26, 2021 | $46.50 | $47.10 | $45.90 | $46.92 | +2.45% | 44,018,260 |
| Apr 19, 2021 | $46.43 | $46.47 | $43.34 | $45.80 | -1.80% | 67,957,502 |
| Apr 12, 2021 | $49.06 | $49.50 | $46.15 | $46.64 | -5.34% | 76,382,560 |
| Apr 5, 2021 | $49.58 | $51.82 | $48.83 | $49.27 | +0.90% | 64,829,073 |
| Mar 29, 2021 | $47.66 | $49.21 | $46.71 | $48.83 | +2.45% | 39,650,927 |
| Mar 22, 2021 | $48.53 | $48.62 | $44.52 | $47.66 | -2.73% | 63,479,210 |
| Mar 15, 2021 | $50.86 | $52.28 | $47.83 | $49.00 | -1.67% | 73,223,790 |
| Mar 8, 2021 | $46.93 | $49.86 | $46.34 | $49.83 | +7.83% | 66,912,700 |
| Mar 1, 2021 | $49.47 | $49.96 | $43.01 | $46.21 | -3.61% | 77,696,620 |
| Feb 22, 2021 | $46.75 | $50.20 | $45.70 | $47.94 | +4.97% | 88,346,000 |
| Feb 16, 2021 | $43.99 | $46.22 | $43.37 | $45.67 | +5.50% | 48,065,116 |
| Feb 8, 2021 | $41.55 | $43.94 | $41.36 | $43.29 | +5.20% | 60,778,721 |
| Feb 1, 2021 | $38.35 | $41.40 | $37.42 | $41.15 | +8.40% | 56,146,900 |
| Jan 25, 2021 | $39.63 | $40.37 | $37.74 | $37.96 | -5.10% | 83,161,380 |
| Jan 19, 2021 | $40.31 | $41.77 | $39.80 | $40.00 | +0.05% | 45,331,560 |
| Jan 11, 2021 | $39.08 | $42.64 | $38.90 | $39.98 | -0.10% | 65,456,230 |
| Jan 4, 2021 | $40.17 | $40.95 | $38.33 | $40.02 | -0.47% | 58,955,484 |
| Dec 28, 2020 | $40.27 | $40.91 | $39.76 | $40.21 | +1.21% | 36,007,549 |
| Dec 21, 2020 | $39.56 | $40.49 | $38.84 | $39.73 | -2.34% | 48,332,908 |
| Dec 14, 2020 | $42.25 | $42.38 | $40.16 | $40.68 | -2.54% | 58,878,617 |
| Dec 7, 2020 | $42.40 | $43.48 | $41.07 | $41.74 | -1.46% | 63,951,460 |
| Nov 30, 2020 | $40.53 | $43.76 | $39.06 | $42.36 | +3.17% | 85,873,740 |
| Nov 23, 2020 | $37.80 | $42.19 | $37.43 | $41.06 | +10.58% | 63,726,340 |
| Nov 16, 2020 | $38.43 | $39.30 | $36.66 | $37.13 | +1.84% | 90,000,600 |
| Nov 9, 2020 | $37.40 | $38.69 | $34.02 | $36.46 | +16.04% | 150,073,560 |
| Nov 2, 2020 | $30.62 | $32.26 | $29.67 | $31.42 | +2.55% | 65,773,480 |
| Oct 26, 2020 | $33.50 | $33.50 | $28.74 | $30.64 | -9.88% | 84,918,940 |
| Oct 19, 2020 | $31.70 | $34.04 | $31.31 | $34.00 | +8.04% | 81,086,290 |
| Oct 12, 2020 | $32.68 | $32.81 | $30.69 | $31.47 | -4.08% | 74,065,360 |
| Oct 5, 2020 | $32.35 | $33.27 | $30.91 | $32.81 | +3.34% | 85,395,210 |
| Sep 28, 2020 | $30.60 | $32.30 | $29.61 | $31.75 | +6.62% | 93,221,640 |
| Sep 21, 2020 | $31.16 | $31.20 | $27.92 | $29.78 | -9.32% | 113,932,590 |
| Sep 14, 2020 | $32.29 | $35.07 | $32.01 | $32.84 | +3.60% | 126,160,300 |
| Sep 8, 2020 | $31.40 | $33.10 | $31.32 | $31.70 | -0.22% | 79,547,450 |
| Aug 31, 2020 | $31.81 | $32.53 | $29.75 | $31.77 | -0.69% | 110,005,140 |
| Aug 24, 2020 | $27.66 | $32.21 | $27.54 | $31.99 | +17.31% | 136,395,140 |
| Aug 17, 2020 | $29.04 | $29.12 | $27.02 | $27.27 | -5.80% | 74,781,280 |
| Aug 10, 2020 | $27.46 | $30.82 | $27.38 | $28.95 | +6.51% | 126,877,260 |
| Aug 3, 2020 | $24.85 | $27.30 | $24.38 | $27.18 | +8.85% | 109,404,750 |
| Jul 27, 2020 | $25.95 | $26.30 | $24.43 | $24.97 | -3.81% | 85,885,780 |
| Jul 20, 2020 | $27.00 | $27.70 | $25.78 | $25.96 | -4.03% | 104,129,610 |
| Jul 13, 2020 | $27.23 | $28.88 | $25.46 | $27.05 | -0.15% | 171,029,680 |
| Jul 6, 2020 | $28.24 | $28.63 | $25.15 | $27.09 | -2.27% | 141,726,540 |
| Jun 29, 2020 | $27.20 | $29.85 | $26.58 | $27.72 | +3.01% | 134,327,510 |
| Jun 22, 2020 | $29.03 | $29.84 | $26.24 | $26.91 | -8.81% | 203,932,980 |
| Jun 15, 2020 | $28.30 | $33.02 | $28.00 | $29.51 | -3.02% | 254,204,020 |
| Jun 8, 2020 | $36.63 | $37.08 | $26.60 | $30.43 | -10.92% | 389,125,110 |
| Jun 1, 2020 | $25.33 | $37.24 | $25.08 | $34.16 | +35.50% | 420,170,620 |
| May 26, 2020 | $24.48 | $27.85 | $24.28 | $25.21 | +11.11% | 276,028,050 |
| May 18, 2020 | $20.91 | $23.68 | $20.55 | $22.69 | +18.24% | 280,151,590 |
| May 11, 2020 | $22.10 | $22.51 | $17.51 | $19.19 | -15.54% | 284,251,160 |
| May 4, 2020 | $21.19 | $23.50 | $20.50 | $22.72 | -5.80% | 287,209,980 |
| Apr 27, 2020 | $22.83 | $27.60 | $22.00 | $24.12 | +7.63% | 324,864,000 |
| Apr 20, 2020 | $23.44 | $24.12 | $21.63 | $22.41 | -7.66% | 239,137,300 |
| Apr 13, 2020 | $24.98 | $25.50 | $22.08 | $24.27 | -0.49% | 335,313,690 |
| Apr 6, 2020 | $22.31 | $25.85 | $20.76 | $24.39 | +8.50% | 353,258,300 |
| Mar 30, 2020 | $28.49 | $30.53 | $21.75 | $22.48 | -23.93% | 199,038,060 |
| Mar 23, 2020 | $22.17 | $35.89 | $20.60 | $29.55 | +38.41% | 273,764,830 |
| Mar 16, 2020 | $32.80 | $38.08 | $19.10 | $21.35 | -44.34% | 232,561,630 |
| Mar 9, 2020 | $43.04 | $45.88 | $33.46 | $38.36 | -16.41% | 147,430,190 |
| Mar 2, 2020 | $46.22 | $49.97 | $42.87 | $45.89 | -0.52% | 115,552,720 |
| Feb 24, 2020 | $54.83 | $55.38 | $45.03 | $46.13 | -20.29% | 91,624,350 |
| Feb 18, 2020 | $58.87 | $59.47 | $56.87 | $57.87 | -1.75% | 21,627,246 |
| Feb 10, 2020 | $57.54 | $59.92 | $57.43 | $58.90 | +1.69% | 22,498,262 |
| Feb 3, 2020 | $56.20 | $60.03 | $56.00 | $57.92 | +3.91% | 29,494,049 |
| Jan 27, 2020 | $56.49 | $57.97 | $55.43 | $55.74 | -5.22% | 40,399,067 |
| Jan 21, 2020 | $61.25 | $61.61 | $57.84 | $58.81 | -5.19% | 42,452,473 |
| Jan 13, 2020 | $59.03 | $62.48 | $59.03 | $62.03 | +4.71% | 43,586,908 |
| Jan 6, 2020 | $56.99 | $59.49 | $56.66 | $59.24 | +2.03% | 33,279,042 |
| Dec 30, 2019 | $59.25 | $59.39 | $56.91 | $58.06 | -1.73% | 20,236,199 |
| Dec 23, 2019 | $59.17 | $59.92 | $58.79 | $59.08 | +0.19% | 10,728,798 |
| Dec 16, 2019 | $57.17 | $59.64 | $57.15 | $58.97 | +3.95% | 29,635,083 |
| Dec 9, 2019 | $55.99 | $57.49 | $54.95 | $56.73 | +1.05% | 27,801,062 |
| Dec 2, 2019 | $57.25 | $57.65 | $54.54 | $56.14 | -2.04% | 26,110,209 |
| Nov 25, 2019 | $56.39 | $57.85 | $55.69 | $57.31 | +2.14% | 18,430,715 |
| Nov 18, 2019 | $56.78 | $57.49 | $55.12 | $56.11 | -1.30% | 30,546,469 |
| Nov 11, 2019 | $57.26 | $57.69 | $56.07 | $56.85 | -1.27% | 20,512,785 |
| Nov 4, 2019 | $56.75 | $58.43 | $56.42 | $57.58 | +2.78% | 30,775,326 |
| Oct 28, 2019 | $54.72 | $56.07 | $54.41 | $56.02 | +2.60% | 24,674,178 |
| Oct 21, 2019 | $54.19 | $54.98 | $53.48 | $54.60 | +1.43% | 26,554,184 |
| Oct 14, 2019 | $52.05 | $54.13 | $51.97 | $53.83 | +1.66% | 32,332,118 |
| Oct 7, 2019 | $53.75 | $54.40 | $51.07 | $52.95 | -1.60% | 61,991,440 |
| Sep 30, 2019 | $58.51 | $58.69 | $51.81 | $53.81 | -7.67% | 48,381,791 |
| Sep 23, 2019 | $58.31 | $59.38 | $57.56 | $58.28 | -0.60% | 22,195,231 |
| Sep 16, 2019 | $58.03 | $59.77 | $57.25 | $58.63 | -2.30% | 31,622,222 |
| Sep 9, 2019 | $57.98 | $60.58 | $57.56 | $60.01 | +3.50% | 27,051,051 |
| Sep 3, 2019 | $57.44 | $58.96 | $56.65 | $57.98 | +0.21% | 21,752,819 |
| Aug 26, 2019 | $56.76 | $58.86 | $55.57 | $57.86 | +2.95% | 24,753,055 |
| Aug 19, 2019 | $58.68 | $59.00 | $55.84 | $56.20 | -3.17% | 18,392,764 |
| Aug 12, 2019 | $59.07 | $59.92 | $56.70 | $58.04 | -2.50% | 27,234,371 |
| Aug 5, 2019 | $59.37 | $60.45 | $57.03 | $59.53 | -1.00% | 32,229,792 |
| Jul 29, 2019 | $61.98 | $62.72 | $59.48 | $60.13 | -3.27% | 24,693,613 |
| Jul 22, 2019 | $61.45 | $63.44 | $61.06 | $62.16 | +2.05% | 27,167,894 |
| Jul 15, 2019 | $61.57 | $63.27 | $60.86 | $60.91 | -1.20% | 36,126,729 |
| Jul 8, 2019 | $58.90 | $62.24 | $58.56 | $61.65 | +5.03% | 46,193,318 |
| Jul 1, 2019 | $57.30 | $59.62 | $57.25 | $58.70 | +3.44% | 21,059,652 |
| Jun 24, 2019 | $56.10 | $57.42 | $55.67 | $56.75 | +1.36% | 23,323,869 |
| Jun 17, 2019 | $55.78 | $56.88 | $55.26 | $55.99 | 0.00% | 24,526,222 |
| Jun 10, 2019 | $55.50 | $57.24 | $54.48 | $55.99 | +1.67% | 20,685,965 |
| Jun 3, 2019 | $51.48 | $55.85 | $51.41 | $55.07 | +6.93% | 31,669,984 |
| May 28, 2019 | $54.14 | $54.63 | $51.31 | $51.50 | -4.84% | 16,774,109 |
| May 20, 2019 | $54.00 | $55.03 | $53.24 | $54.12 | -1.40% | 17,938,513 |
| May 13, 2019 | $55.44 | $55.96 | $54.07 | $54.89 | -3.06% | 17,387,591 |
| May 6, 2019 | $56.98 | $57.97 | $55.06 | $56.62 | -2.04% | 21,273,411 |
| Apr 29, 2019 | $57.24 | $58.57 | $57.05 | $57.80 | +1.21% | 20,974,443 |
| Apr 22, 2019 | $57.79 | $58.53 | $56.38 | $57.11 | -1.82% | 21,175,898 |
| Apr 15, 2019 | $58.00 | $58.99 | $57.37 | $58.17 | +0.21% | 18,378,228 |
| Apr 8, 2019 | $57.50 | $58.97 | $56.77 | $58.05 | +0.55% | 48,007,857 |
| Apr 1, 2019 | $51.82 | $58.20 | $51.52 | $57.73 | +11.77% | 53,515,241 |
| Mar 25, 2019 | $49.60 | $51.75 | $48.68 | $51.65 | +3.80% | 35,423,051 |
| Mar 18, 2019 | $51.07 | $51.39 | $49.52 | $49.76 | -2.79% | 30,666,019 |
| Mar 11, 2019 | $49.80 | $52.08 | $49.77 | $51.19 | +3.23% | 43,612,889 |
| Mar 4, 2019 | $49.04 | $50.49 | $48.43 | $49.59 | +1.29% | 45,375,495 |
| Feb 25, 2019 | $51.81 | $51.96 | $48.22 | $48.96 | -4.97% | 42,911,701 |
| Feb 19, 2019 | $51.00 | $52.22 | $50.57 | $51.52 | +0.86% | 27,420,962 |
| Feb 11, 2019 | $50.61 | $51.47 | $49.88 | $51.08 | +1.21% | 32,991,408 |
| Feb 4, 2019 | $49.99 | $51.06 | $49.56 | $50.47 | +1.10% | 30,434,544 |
| Jan 28, 2019 | $47.43 | $50.49 | $47.33 | $49.92 | +4.68% | 43,112,863 |
| Jan 22, 2019 | $48.05 | $48.55 | $46.84 | $47.69 | -0.87% | 37,127,368 |
| Jan 14, 2019 | $47.57 | $49.29 | $46.40 | $48.11 | -0.93% | 46,596,208 |
| Jan 7, 2019 | $48.00 | $48.91 | $45.82 | $48.56 | +1.61% | 44,050,992 |
| Dec 31, 2018 | $50.29 | $50.66 | $45.08 | $47.79 | -4.76% | 41,201,842 |
| Dec 24, 2018 | $49.25 | $51.10 | $47.90 | $50.18 | +1.48% | 25,809,819 |
| Dec 17, 2018 | $53.37 | $53.60 | $49.29 | $49.45 | -7.59% | 39,386,334 |
| Dec 10, 2018 | $56.23 | $56.97 | $52.85 | $53.51 | -4.57% | 34,275,510 |
| Dec 3, 2018 | $61.00 | $61.07 | $55.50 | $56.07 | -7.64% | 38,247,051 |
| Nov 26, 2018 | $57.52 | $61.32 | $56.56 | $60.71 | +6.21% | 38,501,737 |
| Nov 19, 2018 | $56.00 | $57.69 | $55.28 | $57.16 | +2.25% | 21,396,554 |
| Nov 12, 2018 | $56.60 | $57.92 | $54.90 | $55.90 | -1.32% | 29,705,198 |
| Nov 5, 2018 | $56.02 | $57.25 | $54.75 | $56.65 | +0.94% | 28,605,706 |
| Oct 29, 2018 | $54.15 | $57.03 | $52.56 | $56.12 | +5.33% | 39,825,476 |
| Oct 22, 2018 | $53.54 | $54.43 | $51.36 | $53.28 | -0.21% | 39,305,493 |
| Oct 15, 2018 | $52.00 | $55.28 | $51.76 | $53.39 | +2.57% | 33,198,148 |
| Oct 8, 2018 | $52.37 | $52.93 | $49.68 | $52.05 | -1.23% | 52,306,864 |
| Oct 1, 2018 | $57.99 | $58.14 | $52.54 | $52.70 | -8.87% | 34,644,679 |
| Sep 24, 2018 | $59.16 | $59.16 | $56.41 | $57.83 | -2.99% | 25,092,732 |
| Sep 17, 2018 | $57.79 | $60.23 | $56.92 | $59.61 | +2.90% | 26,477,601 |
| Sep 10, 2018 | $57.05 | $58.46 | $56.82 | $57.93 | +1.88% | 20,736,589 |
| Sep 4, 2018 | $58.50 | $59.60 | $55.69 | $56.86 | -2.77% | 28,388,012 |
| Aug 27, 2018 | $57.47 | $58.87 | $57.27 | $58.48 | +2.27% | 24,882,951 |
| Aug 20, 2018 | $55.97 | $58.03 | $55.86 | $57.18 | +2.75% | 22,137,745 |
| Aug 13, 2018 | $54.88 | $55.99 | $53.76 | $55.65 | +1.72% | 18,884,949 |
| Aug 6, 2018 | $54.10 | $55.72 | $53.84 | $54.71 | +0.83% | 18,104,660 |
| Jul 30, 2018 | $54.32 | $55.05 | $52.94 | $54.26 | -0.37% | 23,559,021 |
| Jul 23, 2018 | $51.80 | $54.77 | $51.26 | $54.46 | +4.75% | 30,741,972 |
| Jul 16, 2018 | $50.90 | $53.55 | $50.09 | $51.99 | +2.40% | 37,119,011 |
| Jul 9, 2018 | $49.58 | $51.28 | $48.81 | $50.77 | +2.40% | 45,095,596 |
| Jul 2, 2018 | $49.25 | $50.17 | $48.52 | $49.58 | +0.08% | 25,982,120 |
| Jun 25, 2018 | $52.28 | $52.60 | $49.05 | $49.54 | -6.03% | 34,892,767 |
| Jun 18, 2018 | $54.73 | $55.06 | $52.42 | $52.72 | -4.46% | 32,017,220 |
| Jun 11, 2018 | $54.36 | $55.84 | $53.98 | $55.18 | +2.02% | 29,735,145 |
| Jun 4, 2018 | $54.78 | $55.43 | $52.63 | $54.09 | -0.61% | 32,907,763 |
| May 29, 2018 | $55.39 | $55.60 | $53.67 | $54.42 | -2.60% | 20,367,462 |
| May 21, 2018 | $53.27 | $56.12 | $52.98 | $55.87 | +5.51% | 26,858,008 |
| May 14, 2018 | $52.90 | $53.99 | $51.76 | $52.95 | +0.09% | 35,910,076 |
| May 7, 2018 | $52.40 | $53.08 | $51.32 | $52.90 | +1.07% | 36,184,296 |
| Apr 30, 2018 | $53.55 | $53.78 | $51.09 | $52.34 | -2.17% | 31,680,970 |
| Apr 23, 2018 | $55.77 | $55.80 | $52.78 | $53.50 | -3.43% | 38,057,423 |
| Apr 16, 2018 | $53.27 | $56.02 | $53.27 | $55.40 | +4.69% | 36,933,824 |
| Apr 9, 2018 | $53.36 | $54.44 | $51.36 | $52.92 | -0.25% | 48,837,341 |
| Apr 2, 2018 | $54.59 | $54.63 | $50.95 | $53.05 | -3.21% | 34,657,369 |
| Mar 26, 2018 | $54.57 | $55.48 | $53.72 | $54.81 | +1.69% | 25,914,788 |
| Mar 19, 2018 | $56.54 | $56.73 | $53.84 | $53.90 | -4.92% | 33,650,421 |
| Mar 12, 2018 | $56.25 | $57.31 | $55.46 | $56.69 | +1.07% | 33,356,278 |
| Mar 5, 2018 | $52.91 | $56.09 | $52.58 | $56.09 | +5.31% | 28,756,028 |
| Feb 26, 2018 | $54.61 | $55.01 | $51.81 | $53.26 | -0.37% | 34,321,716 |
| Feb 20, 2018 | $52.53 | $54.39 | $52.30 | $53.46 | +1.15% | 23,477,671 |
| Feb 12, 2018 | $51.22 | $53.52 | $50.72 | $52.85 | +4.74% | 37,035,125 |
| Feb 5, 2018 | $54.00 | $54.72 | $48.52 | $50.46 | -7.62% | 61,852,306 |
| Jan 29, 2018 | $55.00 | $57.27 | $54.54 | $54.62 | -1.16% | 38,813,125 |
| Jan 22, 2018 | $59.90 | $60.28 | $54.49 | $55.26 | -7.92% | 63,010,111 |
| Jan 16, 2018 | $60.20 | $60.79 | $58.90 | $60.01 | +0.30% | 30,079,121 |
| Jan 8, 2018 | $55.92 | $60.50 | $53.88 | $59.83 | +6.90% | 69,891,620 |
| Jan 2, 2018 | $56.29 | $56.74 | $54.93 | $55.97 | -0.05% | 28,803,720 |
| Dec 26, 2017 | $55.90 | $56.78 | $55.89 | $56.00 | -0.05% | 13,795,819 |
| Dec 18, 2017 | $56.52 | $56.84 | $55.49 | $56.03 | -0.12% | 34,429,164 |
| Dec 11, 2017 | $53.72 | $56.49 | $53.13 | $56.10 | +4.94% | 47,225,964 |
| Dec 4, 2017 | $53.27 | $54.62 | $51.92 | $53.46 | +2.69% | 32,316,975 |
| Nov 27, 2017 | $50.05 | $53.58 | $49.08 | $52.06 | +3.89% | 42,568,813 |
| Nov 20, 2017 | $49.84 | $50.83 | $49.12 | $50.11 | +0.58% | 14,913,048 |
| Nov 13, 2017 | $48.60 | $50.65 | $48.33 | $49.82 | +1.90% | 28,177,124 |
| Nov 6, 2017 | $50.40 | $51.17 | $48.83 | $48.89 | -3.00% | 26,643,343 |
| Oct 30, 2017 | $50.22 | $50.93 | $49.64 | $50.40 | -0.32% | 25,098,393 |
| Oct 23, 2017 | $53.30 | $53.62 | $49.95 | $50.56 | -5.09% | 33,869,745 |
| Oct 16, 2017 | $53.78 | $54.06 | $51.37 | $53.27 | -1.28% | 32,941,124 |
| Oct 9, 2017 | $52.07 | $54.04 | $51.44 | $53.96 | +3.75% | 40,783,442 |
| Oct 2, 2017 | $48.35 | $52.52 | $47.90 | $52.01 | +7.86% | 44,783,035 |
| Sep 25, 2017 | $48.42 | $49.28 | $47.12 | $48.22 | -0.52% | 36,546,754 |
| Sep 18, 2017 | $48.33 | $48.98 | $47.42 | $48.47 | +0.46% | 29,162,929 |
| Sep 11, 2017 | $47.95 | $49.21 | $47.85 | $48.25 | +1.69% | 48,596,117 |
| Sep 5, 2017 | $46.77 | $47.80 | $44.59 | $47.45 | -0.15% | 43,506,402 |
| Aug 28, 2017 | $46.83 | $47.85 | $45.86 | $47.52 | +1.80% | 31,453,911 |
| Aug 21, 2017 | $47.49 | $48.07 | $45.00 | $46.68 | -1.79% | 50,069,348 |
| Aug 14, 2017 | $49.99 | $50.50 | $47.30 | $47.53 | -3.94% | 32,784,184 |
| Aug 7, 2017 | $51.20 | $51.55 | $48.46 | $49.48 | -2.23% | 34,022,505 |
| Jul 31, 2017 | $50.47 | $50.80 | $49.26 | $50.61 | +0.56% | 32,304,949 |
| Jul 24, 2017 | $52.16 | $52.41 | $49.40 | $50.33 | -3.69% | 43,113,461 |
| Jul 17, 2017 | $55.20 | $55.29 | $52.07 | $52.26 | -5.21% | 37,523,204 |
| Jul 10, 2017 | $55.04 | $55.75 | $53.82 | $55.13 | -0.60% | 47,890,823 |
| Jul 3, 2017 | $54.26 | $55.50 | $53.74 | $55.46 | +3.20% | 22,938,508 |
| Jun 26, 2017 | $53.02 | $54.53 | $52.60 | $53.74 | +1.55% | 30,972,880 |
| Jun 19, 2017 | $52.10 | $53.20 | $51.66 | $52.92 | +1.77% | 42,871,967 |
| Jun 12, 2017 | $52.95 | $52.97 | $50.92 | $52.00 | -1.91% | 36,990,079 |
| Jun 5, 2017 | $50.99 | $53.57 | $50.57 | $53.01 | +3.56% | 45,469,015 |
| May 30, 2017 | $50.59 | $51.88 | $48.52 | $51.19 | +0.77% | 37,864,030 |
| May 22, 2017 | $48.37 | $50.95 | $48.31 | $50.80 | +5.39% | 30,469,018 |
| May 15, 2017 | $49.12 | $49.71 | $47.55 | $48.20 | -1.61% | 31,387,124 |
| May 8, 2017 | $48.73 | $50.18 | $48.40 | $48.99 | +0.60% | 40,941,180 |
| May 1, 2017 | $45.59 | $49.03 | $45.40 | $48.70 | +7.17% | 41,819,594 |
| Apr 24, 2017 | $46.50 | $47.55 | $44.86 | $45.44 | -0.20% | 46,936,657 |
| Apr 17, 2017 | $44.13 | $46.17 | $43.97 | $45.53 | +3.41% | 37,650,430 |
| Apr 10, 2017 | $45.07 | $47.17 | $43.81 | $44.03 | -2.52% | 49,666,206 |
| Apr 3, 2017 | $46.00 | $46.34 | $44.75 | $45.17 | -1.72% | 39,547,453 |
| Mar 27, 2017 | $45.37 | $46.80 | $45.08 | $45.96 | -0.09% | 34,623,096 |
| Mar 20, 2017 | $47.23 | $47.23 | $44.47 | $46.00 | -1.10% | 40,163,141 |
| Mar 13, 2017 | $47.90 | $48.22 | $45.23 | $46.51 | -2.92% | 59,385,391 |
| Mar 6, 2017 | $49.50 | $49.85 | $46.96 | $47.91 | -4.43% | 43,851,747 |
| Feb 27, 2017 | $50.33 | $51.87 | $49.72 | $50.13 | -0.65% | 52,352,850 |
| Feb 21, 2017 | $51.30 | $51.53 | $49.88 | $50.46 | -1.50% | 25,368,639 |
| Feb 13, 2017 | $49.37 | $51.96 | $49.10 | $51.23 | +4.00% | 38,323,651 |
| Feb 6, 2017 | $48.19 | $49.57 | $47.73 | $49.26 | +3.03% | 32,353,382 |
| Jan 30, 2017 | $48.95 | $48.95 | $46.48 | $47.81 | -3.80% | 48,018,744 |
| Jan 23, 2017 | $50.28 | $51.54 | $48.77 | $49.70 | -1.58% | 38,993,566 |
| Jan 17, 2017 | $50.99 | $51.22 | $49.62 | $50.50 | -1.42% | 29,285,114 |
| Jan 9, 2017 | $49.46 | $52.00 | $49.42 | $51.23 | +3.12% | 45,398,697 |
| Jan 3, 2017 | $49.37 | $50.93 | $49.17 | $49.68 | +1.00% | 26,039,471 |
| Dec 27, 2016 | $49.95 | $50.61 | $48.87 | $49.19 | -1.40% | 15,737,134 |
| Dec 19, 2016 | $50.22 | $51.15 | $49.66 | $49.89 | -0.54% | 24,701,850 |
| Dec 12, 2016 | $51.03 | $51.74 | $49.58 | $50.16 | -3.13% | 47,336,169 |
| Dec 5, 2016 | $48.51 | $52.76 | $47.59 | $51.78 | +7.18% | 47,061,317 |
| Nov 28, 2016 | $49.08 | $49.35 | $46.85 | $48.31 | -1.89% | 44,197,507 |
| Nov 21, 2016 | $48.98 | $49.41 | $48.51 | $49.24 | +0.70% | 24,571,926 |
| Nov 14, 2016 | $46.62 | $49.24 | $46.61 | $48.90 | – | 49,779,954 |
Seasonality
DAL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.0% | 0.9% | -6.2% | 0.4% | 4.4% | 2.2% | -0.8% | 1.8% | 0.0% | 0.3% | 10.2% | 0.3% |
| Months up | 4 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -5.1% | -0.0% | 1.2% | 2.3% | 21.6% | 13.6% | -6.4% | -10.8% | 7.0% | -3.7% | ||
| 2025 | 11.2% | -10.4% | -27.5% | -4.5% | 16.6% | 1.6% | 8.6% | 16.1% | -8.1% | 1.4% | 11.7% | 8.3% |
| 2024 | -2.7% | 8.3% | 13.2% | 4.6% | 2.1% | -7.0% | -9.0% | -1.2% | 19.5% | 13.0% | 11.5% | -5.2% |
| 2023 | 19.0% | -1.9% | -8.9% | -1.7% | 5.9% | 30.9% | -2.5% | -7.3% | -13.7% | -15.3% | 18.2% | 8.9% |
| 2022 | 1.6% | 0.6% | -0.9% | 8.7% | -3.1% | -30.5% | 9.8% | -2.3% | -9.7% | 20.9% | 4.2% | -7.1% |
| 2021 | -5.6% | 26.3% | 0.7% | -2.8% | 1.6% | -9.3% | -7.8% | 1.4% | 5.4% | -8.2% | -7.5% | 8.0% |
| 2020 | -4.7% | -16.7% | -38.2% | -9.2% | -2.7% | 11.3% | -11.0% | 23.5% | -0.9% | 0.2% | 31.4% | -0.1% |
| 2019 | -0.9% | 1.0% | 4.2% | 12.9% | -11.1% | 10.2% | 8.3% | -5.2% | -0.4% | -3.7% | 4.0% | 2.0% |
| 2018 | 1.4% | -4.5% | 1.7% | -4.7% | 4.1% | -8.3% | 10.6% | 7.5% | -1.1% | -5.4% | 11.6% | -17.8% |
| 2017 | -4.0% | 6.1% | -8.0% | -1.1% | 8.6% | 9.4% | -8.2% | -3.8% | 2.2% | 3.8% | 6.4% | 5.8% |