Delta Air Lines (NY: DAL )

40.31 USD +0.33 (+0.83%)
Official Closing Price Updated: 7:59 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 47.21 47.41 46.44 46.46 8,731,185 -0.68(-1.44%)
Nov 27, 2015 46.99 47.50 46.78 47.14 2,597,683 +0.27(+0.58%)
Nov 25, 2015 47.45 46.87 46.87 46.87 7,731,700 -0.37(-0.78%)
Nov 24, 2015 47.36 48.00 46.67 47.24 11,108,569 -1.50(-3.08%)
Nov 23, 2015 49.00 49.19 48.40 48.74 6,259,560 -0.02(-0.04%)
Nov 20, 2015 48.47 48.87 48.43 48.76 6,878,201 +0.25(+0.52%)
Nov 19, 2015 48.20 48.76 48.02 48.51 7,855,794 +0.76(+1.59%)
Nov 18, 2015 47.83 47.99 46.65 47.75 10,952,598 -0.02(-0.04%)
Nov 17, 2015 48.06 49.06 47.72 47.77 10,415,974 -0.16(-0.33%)
Nov 16, 2015 47.86 48.15 47.01 47.93 12,338,945 -1.06(-2.16%)
Nov 13, 2015 49.82 50.08 48.75 48.99 9,207,269 -0.99(-1.98%)
Nov 12, 2015 49.99 50.43 49.90 49.98 9,349,344 +0.00(+0.00%)
Nov 11, 2015 50.49 50.73 49.96 49.98 6,118,972 -0.32(-0.64%)
Nov 10, 2015 50.60 51.00 49.55 50.30 7,347,627 -0.33(-0.65%)
Nov 09, 2015 50.93 50.95 50.23 50.63 5,558,697 -0.57(-1.11%)
Nov 06, 2015 50.53 51.47 50.45 51.20 6,376,127 +0.66(+1.31%)
Nov 05, 2015 50.83 51.15 50.32 50.54 5,735,492 -0.12(-0.24%)
Nov 04, 2015 51.26 51.26 50.47 50.66 7,351,599 -0.34(-0.67%)
Nov 03, 2015 51.65 52.00 50.85 51.00 10,988,029 +0.30(+0.59%)
Nov 02, 2015 50.90 51.27 50.67 50.70 8,548,127 -0.14(-0.28%)
Oct 30, 2015 50.50 51.45 50.29 50.84 7,052,513 +0.34(+0.67%)
Oct 29, 2015 50.04 50.65 49.61 50.50 5,632,120 +0.36(+0.72%)
Oct 28, 2015 51.13 51.13 49.53 50.14 7,432,159 -0.73(-1.44%)
Oct 27, 2015 51.00 51.48 50.39 50.87 7,909,398 -0.45(-0.88%)
Oct 26, 2015 50.89 51.47 50.33 51.32 5,578,806 +0.32(+0.63%)
Oct 23, 2015 51.23 51.66 50.50 51.00 11,458,644 +0.19(+0.37%)
Oct 22, 2015 50.14 50.94 49.36 50.81 9,528,388 +1.37(+2.77%)
Oct 21, 2015 49.80 50.58 49.34 49.44 7,647,439 -0.71(-1.42%)
Oct 20, 2015 50.32 50.77 49.80 50.15 8,745,474 -0.12(-0.24%)
Oct 19, 2015 49.21 50.58 49.20 50.27 11,037,062 +1.15(+2.34%)
Oct 16, 2015 48.74 49.13 48.08 49.12 14,240,422 +0.19(+0.39%)
Oct 15, 2015 48.95 49.32 48.37 48.93 8,423,677 +0.34(+0.70%)
Oct 14, 2015 48.58 49.48 47.93 48.59 15,052,150 +0.86(+1.80%)
Oct 13, 2015 48.10 49.11 47.72 47.73 13,827,357 -0.77(-1.59%)
Oct 12, 2015 47.52 48.50 47.52 48.50 10,645,973 +1.29(+2.73%)
Oct 09, 2015 46.29 47.33 46.16 47.21 10,715,251 +1.25(+2.72%)
Oct 08, 2015 45.80 46.07 45.17 45.96 8,904,972 -0.03(-0.07%)
Oct 07, 2015 45.20 46.00 44.47 45.99 11,758,207 +0.90(+2.00%)
Oct 06, 2015 46.73 47.24 45.00 45.09 9,080,989 -1.87(-3.98%)
Oct 05, 2015 45.22 47.04 45.04 46.96 8,629,299 +2.09(+4.66%)
Oct 02, 2015 44.94 44.94 43.35 44.87 10,918,881 -0.54(-1.19%)
Oct 01, 2015 44.71 45.50 44.14 45.41 8,096,471 +0.54(+1.20%)
Sep 30, 2015 44.72 45.04 43.86 44.87 9,525,738 +0.83(+1.88%)
Sep 29, 2015 44.51 44.93 43.57 44.04 7,508,681 -0.62(-1.39%)
Sep 28, 2015 45.87 45.94 44.36 44.66 7,367,332 -1.38(-3.00%)
Sep 25, 2015 46.52 46.84 45.59 46.04 6,882,889 +0.13(+0.28%)
Sep 24, 2015 46.33 46.38 45.06 45.91 8,871,561 -0.68(-1.46%)
Sep 23, 2015 46.50 46.88 45.93 46.59 4,872,451 +0.13(+0.28%)
Sep 22, 2015 46.90 47.17 45.96 46.46 8,328,253 -0.79(-1.67%)
Sep 21, 2015 46.77 47.67 46.69 47.25 7,670,472 +0.58(+1.24%)
Sep 18, 2015 47.08 47.19 46.55 46.67 11,862,945 -0.82(-1.73%)
Sep 17, 2015 47.31 48.18 46.88 47.49 11,128,009 +0.40(+0.85%)
Sep 16, 2015 46.83 47.41 46.53 47.09 7,903,459 +0.20(+0.43%)
Sep 15, 2015 47.00 47.12 46.31 46.89 8,803,370 +0.00(+0.00%)
Sep 14, 2015 46.97 47.29 46.60 46.89 5,252,976 -0.03(-0.06%)
Sep 11, 2015 46.50 47.05 46.27 46.92 7,030,143 +0.43(+0.92%)
Sep 10, 2015 46.29 47.00 46.12 46.49 8,754,662 +0.48(+1.04%)
Sep 09, 2015 46.94 47.19 45.90 46.01 9,614,046 -0.58(-1.24%)
Sep 08, 2015 46.22 46.65 45.96 46.59 8,177,846 +1.19(+2.62%)
Sep 04, 2015 44.55 45.40 45.40 45.40 8,955,300 +0.34(+0.75%)
Sep 03, 2015 46.06 46.55 44.91 45.06 10,908,713 -0.93(-2.02%)
Sep 02, 2015 44.65 46.00 44.35 45.99 15,227,102 +2.22(+5.07%)
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.