Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 42.37 42.55 41.67 41.69 9,729,493 -0.61(-1.44%)
Nov 27, 2015 42.17 42.63 41.98 42.30 2,894,697 +0.24(+0.58%)
Nov 25, 2015 42.58 42.06 42.06 42.06 8,615,729 -0.33(-0.78%)
Nov 24, 2015 42.50 43.07 41.88 42.39 12,378,703 -1.35(-3.08%)
Nov 23, 2015 43.97 44.14 43.43 43.74 6,975,267 -0.02(-0.04%)
Nov 20, 2015 43.50 43.86 43.46 43.76 7,664,642 +0.22(+0.52%)
Nov 19, 2015 43.25 43.76 43.09 43.53 8,754,012 +0.68(+1.59%)
Nov 18, 2015 42.92 43.07 41.86 42.85 12,204,899 -0.02(-0.04%)
Nov 17, 2015 43.13 44.03 42.82 42.87 11,606,918 -0.14(-0.33%)
Nov 16, 2015 42.95 43.21 42.19 43.01 13,749,758 -0.95(-2.16%)
Nov 13, 2015 44.71 44.94 43.75 43.96 10,260,012 -0.89(-1.98%)
Nov 12, 2015 44.86 45.26 44.78 44.85 10,418,332 +0.00(+0.00%)
Nov 11, 2015 45.31 45.52 44.83 44.85 6,818,604 -0.29(-0.64%)
Nov 10, 2015 45.41 45.77 44.47 45.14 8,187,742 -0.30(-0.65%)
Nov 09, 2015 45.70 45.72 45.08 45.44 6,194,268 -0.51(-1.11%)
Nov 06, 2015 45.35 46.19 45.27 45.95 7,105,162 +0.59(+1.31%)
Nov 05, 2015 45.61 45.90 45.16 45.35 6,391,278 -0.11(-0.24%)
Nov 04, 2015 46.00 46.00 45.29 45.46 8,192,168 -0.18(-0.40%)
Nov 03, 2015 46.23 46.54 45.51 45.65 12,276,878 +0.27(+0.59%)
Nov 02, 2015 45.56 45.89 45.35 45.38 9,550,786 -0.13(-0.28%)
Oct 30, 2015 45.20 46.05 45.01 45.50 7,879,743 +0.30(+0.67%)
Oct 29, 2015 44.79 45.33 44.40 45.20 6,292,744 +0.32(+0.72%)
Oct 28, 2015 45.76 45.76 44.33 44.88 8,303,920 -0.65(-1.44%)
Oct 27, 2015 45.65 46.08 45.10 45.53 8,837,137 -0.40(-0.88%)
Oct 26, 2015 45.55 46.06 45.05 45.93 6,233,176 +0.29(+0.63%)
Oct 23, 2015 45.85 46.24 45.20 45.65 12,802,694 +0.17(+0.37%)
Oct 22, 2015 44.88 45.59 44.18 45.48 10,646,028 +1.23(+2.77%)
Oct 21, 2015 44.57 45.27 44.16 44.25 8,544,451 -0.64(-1.42%)
Oct 20, 2015 45.04 45.44 44.57 44.89 9,771,281 -0.11(-0.24%)
Oct 19, 2015 44.04 45.27 44.03 44.99 12,331,663 +1.03(+2.34%)
Oct 16, 2015 43.62 43.97 43.03 43.96 15,910,763 +0.17(+0.39%)
Oct 15, 2015 43.81 44.14 43.29 43.79 9,411,739 +0.30(+0.70%)
Oct 14, 2015 43.48 44.29 42.90 43.49 16,817,704 +0.77(+1.80%)
Oct 13, 2015 43.05 43.95 42.71 42.72 15,449,247 -0.69(-1.59%)
Oct 12, 2015 42.53 43.41 42.53 43.41 11,894,701 +1.15(+2.73%)
Oct 09, 2015 41.43 42.36 41.31 42.25 11,972,105 +1.12(+2.72%)
Oct 08, 2015 40.99 41.23 40.43 41.13 9,949,488 -0.03(-0.07%)
Oct 07, 2015 40.45 41.17 39.80 41.16 13,137,395 +0.81(+2.00%)
Oct 06, 2015 41.82 42.28 40.28 40.36 10,146,151 -1.67(-3.98%)
Oct 05, 2015 40.47 42.10 40.31 42.03 9,641,479 +1.87(+4.66%)
Oct 02, 2015 40.22 40.22 38.80 40.16 12,199,619 -0.48(-1.19%)
Oct 01, 2015 40.02 40.72 39.51 40.64 9,046,153 +0.48(+1.20%)
Sep 30, 2015 40.03 40.31 39.26 40.16 10,643,067 +0.74(+1.88%)
Sep 29, 2015 39.84 40.21 39.00 39.42 8,389,417 -0.55(-1.39%)
Sep 28, 2015 41.05 41.12 39.70 39.97 8,231,489 -1.24(-3.00%)
Sep 25, 2015 41.64 41.92 40.80 41.21 7,690,222 +0.12(+0.28%)
Sep 24, 2015 41.47 41.51 40.33 41.09 9,912,158 -0.61(-1.46%)
Sep 23, 2015 41.62 41.96 41.11 41.70 5,443,969 +0.12(+0.28%)
Sep 22, 2015 41.98 42.22 41.14 41.58 9,305,122 -0.71(-1.67%)
Sep 21, 2015 41.86 42.67 41.79 42.29 8,570,186 +0.52(+1.24%)
Sep 18, 2015 42.14 42.24 41.66 41.77 13,254,418 -0.73(-1.73%)
Sep 17, 2015 42.34 43.12 41.96 42.50 12,433,277 +0.36(+0.85%)
Sep 16, 2015 41.91 42.43 41.65 42.15 8,830,501 +0.18(+0.43%)
Sep 15, 2015 42.07 42.17 41.45 41.97 9,835,968 +0.00(+0.00%)
Sep 14, 2015 42.04 42.33 41.71 41.97 5,869,128 -0.03(-0.06%)
Sep 11, 2015 41.62 42.11 41.41 41.99 7,854,749 +0.38(+0.93%)
Sep 10, 2015 41.43 42.07 41.28 41.61 9,781,547 +0.43(+1.04%)
Sep 09, 2015 42.01 42.24 41.08 41.18 10,741,733 -0.52(-1.24%)
Sep 08, 2015 41.37 41.75 41.13 41.70 9,137,073 +1.07(+2.62%)
Sep 04, 2015 39.87 40.63 40.63 40.63 10,005,719 +0.30(+0.75%)
Sep 03, 2015 41.22 41.66 40.20 40.33 12,188,259 -0.83(-2.02%)
Sep 02, 2015 39.96 41.17 39.69 41.16 17,013,176 +1.99(+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.