Delta Air Lines (NY: DAL )

47.88 +0.56 (+1.19%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 31.58 31.78 30.58 30.63 18,387,196 -1.13(-3.56%)
Aug 28, 2020 31.02 31.76 30.51 31.76 20,619,058 +1.16(+3.80%)
Aug 27, 2020 30.59 31.98 30.40 30.60 31,996,534 +0.86(+2.90%)
Aug 26, 2020 29.79 30.00 29.41 29.73 18,911,332 -0.15(-0.50%)
Aug 25, 2020 29.78 30.06 29.12 29.88 31,214,754 +0.30(+1.01%)
Aug 24, 2020 27.46 29.58 27.34 29.58 34,448,856 +2.51(+9.28%)
Aug 21, 2020 27.36 27.66 26.97 27.07 10,976,913 -0.30(-1.09%)
Aug 20, 2020 27.32 27.59 26.82 27.37 14,104,732 -0.10(-0.36%)
Aug 19, 2020 27.55 28.90 27.36 27.47 21,214,308 +0.04(+0.14%)
Aug 18, 2020 27.80 28.08 27.17 27.43 14,320,158 -0.39(-1.39%)
Aug 17, 2020 28.83 28.83 27.56 27.82 14,661,041 -0.92(-3.21%)
Aug 14, 2020 28.09 28.98 27.95 28.74 13,203,442 +0.25(+0.87%)
Aug 13, 2020 28.39 29.37 28.28 28.49 15,864,195 -0.39(-1.34%)
Aug 12, 2020 29.82 30.06 28.15 28.88 26,801,398 -0.55(-1.86%)
Aug 11, 2020 30.57 30.60 29.22 29.43 37,527,688 +0.30(+1.02%)
Aug 10, 2020 27.26 29.20 27.18 29.13 34,333,604 +2.14(+7.95%)
Aug 07, 2020 26.51 27.00 26.27 26.98 15,365,704 +0.10(+0.37%)
Aug 06, 2020 26.71 27.10 25.94 26.88 30,888,216 +0.61(+2.30%)
Aug 05, 2020 26.03 26.84 25.56 26.28 29,717,520 +0.79(+3.12%)
Aug 04, 2020 25.27 26.03 25.13 25.48 17,316,822 +0.47(+1.87%)
Aug 03, 2020 24.67 25.30 24.20 25.02 16,700,495 +0.23(+0.92%)
Jul 31, 2020 24.62 24.82 24.25 24.79 17,241,492 +0.03(+0.12%)
Jul 30, 2020 25.07 25.20 24.64 24.76 16,944,348 -0.77(-3.03%)
Jul 29, 2020 25.83 26.00 25.20 25.53 14,557,202 -0.22(-0.85%)
Jul 28, 2020 25.17 26.11 25.16 25.75 18,739,502 +0.44(+1.73%)
Jul 27, 2020 25.76 25.97 25.19 25.32 18,954,580 -0.46(-1.77%)
Jul 24, 2020 26.29 26.45 25.69 25.77 16,897,298 -0.81(-3.06%)
Jul 23, 2020 25.81 27.50 25.59 26.59 28,294,520 +0.53(+2.02%)
Jul 22, 2020 26.04 26.63 25.92 26.06 16,818,644 -0.18(-0.68%)
Jul 21, 2020 26.31 26.75 26.16 26.24 21,090,614 +0.21(+0.80%)
Jul 20, 2020 26.80 27.22 25.84 26.03 21,721,250 -0.82(-3.07%)
Jul 17, 2020 27.13 27.53 26.74 26.85 21,135,500 -0.21(-0.77%)
Jul 16, 2020 27.36 27.75 26.83 27.06 26,062,178 -1.33(-4.69%)
Jul 15, 2020 27.30 28.67 26.73 28.39 48,009,736 +2.47(+9.54%)
Jul 14, 2020 25.45 26.56 25.28 25.92 42,392,672 -0.70(-2.65%)
Jul 13, 2020 27.03 27.42 26.12 26.63 34,336,776 -0.27(-1.00%)
Jul 10, 2020 25.12 27.06 24.97 26.89 31,578,142 +1.43(+5.61%)
Jul 09, 2020 26.60 26.73 25.04 25.46 31,412,506 -1.36(-5.07%)
Jul 08, 2020 26.46 27.08 26.01 26.82 27,394,502 +0.01(+0.04%)
Jul 07, 2020 27.66 27.75 26.67 26.81 24,735,190 -1.42(-5.03%)
Jul 06, 2020 28.04 28.42 27.08 28.23 27,513,040 +0.71(+2.60%)
Jul 02, 2020 28.33 28.52 27.40 27.52 29,453,452 +0.02(+0.07%)
Jul 01, 2020 28.81 29.63 27.29 27.50 39,545,888 -0.35(-1.25%)
Jun 30, 2020 28.14 28.45 27.40 27.85 27,214,260 -0.56(-1.96%)
Jun 29, 2020 27.00 28.61 26.39 28.40 38,922,616 +1.69(+6.32%)
Jun 26, 2020 27.82 27.89 26.05 26.72 46,016,732 -1.09(-3.93%)
Jun 25, 2020 26.33 27.96 26.08 27.81 37,541,556 +0.67(+2.45%)
Jun 24, 2020 28.54 28.78 26.73 27.14 45,453,004 -2.28(-7.76%)
Jun 23, 2020 29.32 29.44 28.52 29.43 33,636,932 +0.33(+1.13%)
Jun 22, 2020 28.82 29.62 28.35 29.10 42,445,792 -0.20(-0.68%)
Jun 19, 2020 31.28 31.29 28.81 29.30 48,454,792 -1.27(-4.16%)
Jun 18, 2020 29.66 30.92 29.38 30.57 40,836,072 +0.07(+0.23%)
Jun 17, 2020 30.62 30.93 29.86 30.50 37,918,588 -0.58(-1.85%)
Jun 16, 2020 32.39 32.78 30.39 31.07 63,807,976 +0.83(+2.76%)
Jun 15, 2020 28.09 30.75 27.80 30.24 64,505,068 +0.03(+0.10%)
Jun 12, 2020 29.67 30.52 28.54 30.21 68,851,040 +3.21(+11.87%)
Jun 11, 2020 26.46 29.36 26.41 27.00 88,487,760 -4.41(-14.03%)
Jun 10, 2020 32.01 32.75 29.54 31.41 90,608,632 -2.51(-7.40%)
Jun 09, 2020 34.25 34.48 32.41 33.92 60,618,460 -2.78(-7.57%)
Jun 08, 2020 36.36 36.81 35.12 36.70 82,563,224 +2.79(+8.23%)
Jun 05, 2020 36.33 36.97 33.21 33.91 131,638,952 +1.77(+5.50%)
Jun 04, 2020 30.05 32.57 29.01 32.15 135,401,776 +3.88(+13.73%)
Jun 03, 2020 26.81 28.39 26.51 28.26 65,172,212 +2.05(+7.80%)
Jun 02, 2020 26.49 26.78 25.74 26.22 43,417,408 +0.24(+0.92%)
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.