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 (%)
Dec 31, 2020 39.70 39.70 39.70 8,605,888 -0.35(-0.86%)
Dec 30, 2020 39.50 40.39 39.39 40.05 8,605,888 +0.52(+1.32%)
Dec 29, 2020 40.33 40.33 39.40 39.53 8,224,985 -0.12(-0.30%)
Dec 28, 2020 39.76 40.27 39.51 39.65 10,779,197 +0.41(+1.06%)
Dec 24, 2020 39.91 39.93 39.11 39.23 5,242,312 -0.50(-1.27%)
Dec 23, 2020 38.80 39.96 38.69 39.73 12,803,052 +1.28(+3.34%)
Dec 22, 2020 39.92 39.98 38.35 38.45 13,633,600 -1.18(-2.99%)
Dec 21, 2020 39.06 39.84 38.67 39.64 17,159,890 -0.53(-1.33%)
Dec 18, 2020 40.37 40.51 39.77 40.17 14,494,644 -0.42(-1.05%)
Dec 17, 2020 40.78 40.90 40.10 40.59 9,754,329 +0.03(+0.07%)
Dec 16, 2020 41.23 41.28 40.15 40.56 11,126,031 -0.76(-1.84%)
Dec 15, 2020 40.68 41.40 39.66 41.32 11,579,779 +1.15(+2.85%)
Dec 14, 2020 41.72 41.85 40.16 40.18 12,570,784 -1.04(-2.52%)
Dec 11, 2020 41.48 41.90 40.62 41.22 12,378,740 -0.87(-2.06%)
Dec 10, 2020 40.64 42.21 40.55 42.08 10,729,906 +0.50(+1.21%)
Dec 09, 2020 42.51 42.93 40.81 41.58 16,529,048 -0.30(-0.71%)
Dec 08, 2020 41.42 42.34 41.24 41.88 11,612,448 +0.06(+0.14%)
Dec 07, 2020 41.87 42.29 41.22 41.82 13,312,140 -0.01(-0.02%)
Dec 04, 2020 42.66 42.94 41.54 41.83 18,688,272 -0.58(-1.37%)
Dec 03, 2020 41.18 43.21 41.04 42.41 24,807,132 +1.86(+4.58%)
Dec 02, 2020 39.31 40.76 38.57 40.55 13,063,410 +1.10(+2.78%)
Dec 01, 2020 40.28 40.54 39.42 39.46 13,364,346 -0.29(-0.72%)
Nov 30, 2020 40.02 40.53 38.86 39.74 16,916,716 -0.80(-1.97%)
Nov 27, 2020 41.26 41.66 40.26 40.54 10,650,511 -0.23(-0.56%)
Nov 25, 2020 40.29 40.97 39.55 40.77 14,774,563 +0.03(+0.07%)
Nov 24, 2020 39.55 40.77 38.91 40.74 24,039,096 +2.44(+6.37%)
Nov 23, 2020 37.32 38.36 36.96 38.30 14,904,323 +1.64(+4.47%)
Nov 20, 2020 37.51 37.61 36.51 36.66 12,649,545 -0.77(-2.06%)
Nov 19, 2020 37.12 37.65 37.01 37.43 14,097,084 +0.00(+0.00%)
Nov 18, 2020 37.61 38.81 37.41 37.43 21,430,046 +0.31(+0.82%)
Nov 17, 2020 36.93 37.57 36.20 37.13 17,133,842 -0.39(-1.05%)
Nov 16, 2020 37.95 38.16 36.77 37.52 25,566,618 +1.52(+4.22%)
Nov 13, 2020 34.51 36.21 34.41 36.00 21,136,148 +2.05(+6.05%)
Nov 12, 2020 33.66 35.10 33.59 33.95 21,952,368 -0.63(-1.83%)
Nov 11, 2020 36.18 36.33 34.29 34.58 21,206,702 -1.99(-5.45%)
Nov 10, 2020 35.65 36.70 35.24 36.57 28,772,626 +0.27(+0.73%)
Nov 09, 2020 36.93 38.20 34.24 36.31 58,736,732 +5.28(+17.03%)
Nov 06, 2020 31.27 31.44 30.64 31.02 11,971,621 -0.55(-1.75%)
Nov 05, 2020 30.46 31.85 30.41 31.58 13,270,990 +1.53(+5.09%)
Nov 04, 2020 30.52 30.92 29.73 30.05 12,482,098 -0.46(-1.52%)
Nov 03, 2020 30.55 30.97 30.25 30.51 14,409,105 +0.67(+2.25%)
Nov 02, 2020 30.23 30.24 29.30 29.84 14,371,673 -0.41(-1.37%)
Oct 30, 2020 30.14 30.60 29.61 30.25 15,429,295 -0.12(-0.39%)
Oct 29, 2020 29.09 30.52 28.97 30.37 17,159,086 +1.10(+3.74%)
Oct 28, 2020 29.39 29.77 28.38 29.28 22,993,052 -1.05(-3.45%)
Oct 27, 2020 31.35 31.66 30.30 30.32 13,596,872 -1.20(-3.82%)
Oct 26, 2020 33.08 33.08 31.13 31.53 16,758,309 -2.04(-6.09%)
Oct 23, 2020 33.10 33.61 32.49 33.57 15,441,448 +0.28(+0.83%)
Oct 22, 2020 31.47 33.38 31.32 33.30 26,028,736 +2.19(+7.05%)
Oct 21, 2020 31.49 31.54 30.98 31.10 11,428,170 -0.47(-1.50%)
Oct 20, 2020 31.57 32.00 31.19 31.58 14,396,651 +0.47(+1.52%)
Oct 19, 2020 31.30 31.86 30.92 31.10 14,747,350 +0.03(+0.10%)
Oct 16, 2020 31.01 31.36 30.85 31.07 11,285,393 +0.13(+0.41%)
Oct 15, 2020 30.99 31.05 30.29 30.95 12,055,635 -0.41(-1.32%)
Oct 14, 2020 31.37 31.91 31.25 31.36 16,715,909 -0.01(-0.03%)
Oct 13, 2020 31.50 31.98 31.08 31.37 22,673,612 -0.86(-2.67%)
Oct 12, 2020 32.27 32.40 31.89 32.23 12,204,228 -0.17(-0.52%)
Oct 09, 2020 32.30 32.86 31.88 32.40 16,943,636 +0.13(+0.40%)
Oct 08, 2020 32.28 32.59 31.52 32.27 18,334,088 +0.52(+1.65%)
Oct 07, 2020 31.81 31.95 31.24 31.75 15,553,909 +1.08(+3.51%)
Oct 06, 2020 32.22 32.31 30.52 30.67 20,560,936 -0.93(-2.94%)
Oct 05, 2020 31.94 32.02 31.12 31.60 14,959,707 +0.25(+0.79%)
Oct 02, 2020 29.38 31.89 29.24 31.35 27,471,402 +0.64(+2.09%)
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.