Delta Air Lines (NY: DAL )

47.94 +0.62 (+1.32%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 35.75 36.16 35.55 35.94 9,679,873 +0.30(+0.85%)
Sep 29, 2016 35.66 36.23 35.63 35.64 7,861,187 -0.18(-0.51%)
Sep 28, 2016 35.88 36.73 35.71 35.82 11,556,729 +0.02(+0.05%)
Sep 27, 2016 34.70 35.84 34.68 35.80 10,416,376 +1.07(+3.08%)
Sep 26, 2016 35.17 35.38 34.61 34.73 8,602,096 -0.68(-1.91%)
Sep 23, 2016 34.86 35.55 34.86 35.41 7,492,645 +0.26(+0.73%)
Sep 22, 2016 34.84 35.57 34.83 35.15 11,955,419 +0.41(+1.18%)
Sep 21, 2016 34.50 34.97 34.22 34.74 9,341,463 +0.38(+1.12%)
Sep 20, 2016 34.33 34.80 34.16 34.36 8,270,525 +0.05(+0.16%)
Sep 19, 2016 33.70 34.46 33.65 34.30 9,603,137 +0.73(+2.18%)
Sep 16, 2016 33.80 33.92 33.41 33.57 12,329,465 -0.47(-1.39%)
Sep 15, 2016 33.87 34.35 33.62 34.05 10,050,499 +0.16(+0.46%)
Sep 14, 2016 34.18 34.60 33.72 33.89 10,369,995 -0.37(-1.09%)
Sep 13, 2016 34.88 35.16 34.13 34.27 11,175,491 -0.83(-2.37%)
Sep 12, 2016 34.00 35.23 33.67 35.10 9,388,149 +0.63(+1.83%)
Sep 09, 2016 35.69 35.97 34.47 34.47 12,810,502 -1.41(-3.92%)
Sep 08, 2016 35.48 35.88 35.24 35.87 11,545,899 +0.36(+1.00%)
Sep 07, 2016 34.19 35.77 34.16 35.52 18,247,628 +1.90(+5.65%)
Sep 06, 2016 33.99 34.05 33.46 33.62 8,806,890 -0.32(-0.94%)
Sep 02, 2016 33.48 33.94 33.94 33.94 11,173,363 +0.32(+0.95%)
Sep 01, 2016 33.78 33.92 33.16 33.62 7,806,063 +0.06(+0.19%)
Aug 31, 2016 34.08 34.08 32.89 33.55 15,155,414 -0.37(-1.10%)
Aug 30, 2016 33.37 34.33 33.22 33.93 10,897,028 +0.56(+1.67%)
Aug 29, 2016 33.12 33.42 33.11 33.37 6,214,912 +0.42(+1.27%)
Aug 26, 2016 33.34 33.45 32.78 32.95 8,632,583 -0.35(-1.04%)
Aug 25, 2016 33.45 33.61 33.27 33.30 7,162,769 -0.27(-0.82%)
Aug 24, 2016 33.45 33.83 33.30 33.57 8,266,736 +0.07(+0.22%)
Aug 23, 2016 33.58 33.90 33.44 33.50 8,310,759 +0.07(+0.22%)
Aug 22, 2016 33.35 33.55 32.93 33.43 12,251,322 -0.15(-0.44%)
Aug 19, 2016 33.61 33.76 33.21 33.57 8,301,315 -0.27(-0.81%)
Aug 18, 2016 34.12 34.18 33.65 33.85 13,253,576 -0.40(-1.17%)
Aug 17, 2016 33.81 34.27 33.53 34.25 11,420,925 +0.52(+1.54%)
Aug 16, 2016 33.61 34.07 33.59 33.73 10,134,632 +0.02(+0.05%)
Aug 15, 2016 33.19 33.83 32.72 33.71 11,811,537 +0.52(+1.57%)
Aug 12, 2016 33.49 33.55 33.11 33.19 8,433,860 -0.32(-0.95%)
Aug 11, 2016 33.40 33.83 33.13 33.51 8,255,699 +0.20(+0.60%)
Aug 10, 2016 33.78 33.89 33.09 33.31 10,517,728 -0.43(-1.27%)
Aug 09, 2016 34.28 34.56 33.73 33.74 9,239,247 -0.26(-0.77%)
Aug 08, 2016 34.02 34.72 33.93 34.00 11,043,223 -0.21(-0.61%)
Aug 05, 2016 33.58 34.26 33.58 34.21 8,917,130 +1.03(+3.09%)
Aug 04, 2016 33.16 33.31 32.71 33.18 9,718,649 +0.05(+0.16%)
Aug 03, 2016 33.04 33.48 32.85 33.13 12,104,793 +0.08(+0.25%)
Aug 02, 2016 35.25 35.28 32.95 33.05 22,014,522 -2.81(-7.83%)
Aug 01, 2016 35.34 35.88 35.21 35.85 9,872,801 +0.66(+1.88%)
Jul 29, 2016 35.75 36.22 35.18 35.19 11,527,837 -0.55(-1.55%)
Jul 28, 2016 34.96 35.91 34.73 35.74 8,098,524 +0.74(+2.13%)
Jul 27, 2016 35.31 35.34 34.96 35.00 9,547,423 -0.45(-1.26%)
Jul 26, 2016 35.39 35.71 35.06 35.44 9,952,698 +0.06(+0.18%)
Jul 25, 2016 35.57 35.65 35.01 35.38 7,885,366 +0.00(+0.00%)
Jul 22, 2016 35.48 35.59 34.90 35.38 10,548,924 +0.40(+1.14%)
Jul 21, 2016 35.52 35.65 34.75 34.98 19,186,792 -1.53(-4.20%)
Jul 20, 2016 36.95 37.43 36.27 36.51 10,507,773 -0.29(-0.79%)
Jul 19, 2016 36.21 36.85 35.87 36.80 10,238,127 +0.39(+1.07%)
Jul 18, 2016 36.48 36.80 36.38 36.41 9,122,896 +0.11(+0.30%)
Jul 15, 2016 36.74 36.81 36.06 36.30 16,730,311 -0.91(-2.44%)
Jul 14, 2016 36.62 37.55 36.46 37.21 20,418,478 +1.29(+3.59%)
Jul 13, 2016 36.78 36.87 35.80 35.92 15,258,110 -0.59(-1.62%)
Jul 12, 2016 35.60 36.70 35.53 36.51 21,505,046 +1.90(+5.48%)
Jul 11, 2016 34.21 34.91 34.14 34.62 13,208,005 +0.68(+2.01%)
Jul 08, 2016 33.51 34.28 33.03 33.93 13,898,562 +0.91(+2.75%)
Jul 07, 2016 32.27 33.13 32.24 33.03 9,663,720 +0.72(+2.22%)
Jul 06, 2016 31.75 32.34 30.95 32.31 16,011,175 -0.04(-0.11%)
Jul 05, 2016 32.69 32.91 31.59 32.35 15,678,346 -1.04(-3.13%)
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.