Delta Air Lines (NY: DAL )

47.87 +0.55 (+1.17%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 29.25 29.71 29.01 29.49 12,233,980 -0.10(-0.33%)
Feb 27, 2014 29.65 30.15 29.56 29.59 12,212,336 -0.17(-0.57%)
Feb 26, 2014 29.72 29.97 29.39 29.76 13,210,183 +0.24(+0.81%)
Feb 25, 2014 28.97 29.75 28.97 29.52 17,259,524 +0.70(+2.43%)
Feb 24, 2014 28.48 29.07 28.21 28.82 12,656,287 +0.61(+2.17%)
Feb 21, 2014 28.31 28.59 28.16 28.21 10,846,431 -0.07(-0.25%)
Feb 20, 2014 27.16 28.32 27.13 28.28 13,678,107 +1.13(+4.15%)
Feb 19, 2014 27.37 27.57 27.03 27.15 11,885,727 -0.26(-0.94%)
Feb 18, 2014 27.80 28.00 27.40 27.41 11,764,257 -0.37(-1.34%)
Feb 14, 2014 27.65 27.78 27.78 27.78 7,905,720 -0.01(-0.03%)
Feb 13, 2014 27.29 27.92 26.97 27.79 9,833,441 +0.20(+0.71%)
Feb 12, 2014 27.93 27.93 27.28 27.59 10,756,535 -0.25(-0.89%)
Feb 11, 2014 27.74 27.87 27.14 27.84 14,112,949 +0.18(+0.64%)
Feb 10, 2014 28.14 28.19 27.42 27.66 12,127,542 -0.39(-1.39%)
Feb 07, 2014 27.77 28.23 27.55 28.05 14,587,268 +0.67(+2.46%)
Feb 06, 2014 26.60 27.78 26.42 27.38 10,672,894 +0.77(+2.90%)
Feb 05, 2014 26.29 26.68 25.81 26.61 15,672,888 +0.07(+0.27%)
Feb 04, 2014 26.59 26.62 25.94 26.54 16,289,329 +0.50(+1.91%)
Feb 03, 2014 27.16 27.30 25.90 26.04 18,927,972 -1.09(-4.02%)
Jan 31, 2014 26.76 27.34 26.59 27.13 12,908,965 +0.03(+0.10%)
Jan 30, 2014 26.99 27.36 26.84 27.11 11,304,995 +0.59(+2.21%)
Jan 29, 2014 26.98 27.73 26.40 26.52 18,468,090 -0.87(-3.17%)
Jan 28, 2014 27.11 27.93 27.07 27.39 13,443,755 +0.27(+1.01%)
Jan 27, 2014 27.67 28.00 26.29 27.11 21,587,628 -0.46(-1.67%)
Jan 24, 2014 28.39 28.64 27.44 27.58 16,804,272 -1.23(-4.28%)
Jan 23, 2014 28.85 28.97 28.45 28.81 15,109,353 -0.30(-1.04%)
Jan 22, 2014 28.70 29.18 28.62 29.11 13,004,584 +0.67(+2.37%)
Jan 21, 2014 28.71 28.93 28.05 28.44 20,240,756 +0.90(+3.25%)
Jan 17, 2014 27.72 27.54 27.54 27.54 17,849,808 -0.45(-1.62%)
Jan 16, 2014 27.89 28.13 27.77 27.99 8,417,770 +0.07(+0.25%)
Jan 15, 2014 28.37 28.37 27.55 27.92 20,402,418 -0.45(-1.59%)
Jan 14, 2014 27.55 28.43 27.50 28.37 16,107,811 +0.97(+3.52%)
Jan 13, 2014 28.16 28.17 27.36 27.41 17,050,914 -0.49(-1.75%)
Jan 10, 2014 27.65 27.90 27.18 27.89 14,896,585 +0.36(+1.32%)
Jan 09, 2014 27.07 27.99 26.95 27.53 21,084,574 +1.12(+4.23%)
Jan 08, 2014 25.50 26.68 25.36 26.41 20,208,090 +0.90(+3.54%)
Jan 07, 2014 26.10 26.29 25.34 25.51 14,710,712 -0.45(-1.74%)
Jan 06, 2014 26.09 26.41 25.75 25.96 17,797,478 +0.05(+0.20%)
Jan 03, 2014 25.15 26.02 25.03 25.91 21,564,234 +1.36(+5.52%)
Jan 02, 2014 24.16 24.86 24.16 24.55 13,199,907 +0.20(+0.84%)
Dec 31, 2013 24.14 24.35 24.35 24.35 10,325,406 +0.25(+1.03%)
Dec 30, 2013 23.88 24.27 23.84 24.10 8,540,263 +0.14(+0.59%)
Dec 27, 2013 24.70 24.72 23.81 23.96 11,238,992 -0.75(-3.05%)
Dec 26, 2013 24.70 24.80 24.46 24.71 6,899,504 +0.04(+0.14%)
Dec 24, 2013 24.38 24.75 24.38 24.68 5,527,076 +0.24(+0.98%)
Dec 23, 2013 24.62 24.72 24.34 24.44 8,421,613 +0.02(+0.07%)
Dec 20, 2013 24.43 24.74 24.22 24.42 21,301,844 +0.04(+0.15%)
Dec 19, 2013 24.27 24.57 24.21 24.38 12,565,820 +0.35(+1.48%)
Dec 18, 2013 23.81 24.13 23.40 24.03 18,547,070 +0.15(+0.63%)
Dec 17, 2013 24.77 24.78 23.84 23.88 19,799,812 -0.87(-3.51%)
Dec 16, 2013 25.47 25.50 24.66 24.75 12,686,728 -0.40(-1.59%)
Dec 13, 2013 25.14 25.51 25.04 25.15 12,472,583 +0.14(+0.57%)
Dec 12, 2013 24.62 25.19 24.60 25.01 13,036,836 +0.49(+1.99%)
Dec 11, 2013 25.57 25.75 24.51 24.52 18,886,764 -0.98(-3.86%)
Dec 10, 2013 25.55 25.81 25.32 25.50 11,990,736 -0.10(-0.38%)
Dec 09, 2013 25.06 25.66 25.00 25.60 12,977,094 +0.58(+2.30%)
Dec 06, 2013 25.15 25.42 24.92 25.02 12,786,158 +0.26(+1.04%)
Dec 05, 2013 24.49 24.83 24.48 24.77 15,339,947 +0.29(+1.20%)
Dec 04, 2013 24.81 24.83 24.20 24.47 17,959,006 -0.39(-1.57%)
Dec 03, 2013 25.66 25.68 24.68 24.86 19,785,294 -0.84(-3.28%)
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.