Delta Air Lines (NY: DAL )

47.94 USD -0.31 (-0.64%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 47.70 49.14 47.28 47.94 14,824,097 -0.31(-0.64%)
Feb 25, 2021 49.97 50.00 47.22 48.25 15,676,223 -1.35(-2.72%)
Feb 24, 2021 48.93 50.20 48.62 49.60 17,004,933 +1.26(+2.61%)
Feb 23, 2021 48.13 48.88 45.70 48.34 19,179,055 +0.60(+1.26%)
Feb 22, 2021 46.75 48.93 46.47 47.74 21,535,814 +2.07(+4.53%)
Feb 19, 2021 44.62 46.22 44.55 45.67 14,587,700 +1.29(+2.91%)
Feb 18, 2021 43.80 44.54 43.37 44.38 8,747,786 -0.01(-0.02%)
Feb 17, 2021 44.28 44.50 43.53 44.39 10,938,306 -0.26(-0.58%)
Feb 16, 2021 43.99 44.81 43.78 44.65 13,746,519 +1.36(+3.14%)
Feb 12, 2021 42.51 43.94 42.41 43.29 11,490,100 +0.57(+1.33%)
Feb 11, 2021 42.70 43.13 41.99 42.72 8,537,541 -0.18(-0.42%)
Feb 10, 2021 42.84 43.22 42.16 42.90 11,999,687 +0.39(+0.92%)
Feb 09, 2021 42.96 42.96 41.81 42.51 10,417,510 -0.73(-1.69%)
Feb 08, 2021 41.55 43.46 41.36 43.24 18,281,015 +2.09(+5.08%)
Feb 05, 2021 41.38 41.40 40.75 41.15 10,111,900 +0.22(+0.54%)
Feb 04, 2021 39.95 41.07 39.94 40.93 11,385,686 +1.15(+2.89%)
Feb 03, 2021 38.87 39.90 38.70 39.78 12,394,454 +0.98(+2.53%)
Feb 02, 2021 38.55 38.88 37.99 38.80 11,828,935 +0.98(+2.59%)
Feb 01, 2021 38.35 38.44 37.42 37.82 10,304,357 -0.14(-0.37%)
Jan 29, 2021 39.27 39.83 37.74 37.96 17,989,700 -2.12(-5.29%)
Jan 28, 2021 39.55 40.37 38.99 40.08 21,623,915 +1.56(+4.05%)
Jan 27, 2021 38.63 39.23 38.16 38.52 16,943,029 -0.80(-2.03%)
Jan 26, 2021 39.26 39.64 38.98 39.32 10,589,216 +0.42(+1.08%)
Jan 25, 2021 39.63 39.75 38.42 38.90 15,947,219 -1.10(-2.75%)
Jan 22, 2021 40.00 40.27 39.81 40.00 11,310,000 -0.67(-1.65%)
Jan 21, 2021 41.31 41.43 40.17 40.67 11,134,166 -0.95(-2.28%)
Jan 20, 2021 40.69 41.77 40.50 41.62 11,240,765 +1.31(+3.25%)
Jan 19, 2021 40.31 40.65 39.80 40.31 11,516,180 +0.33(+0.83%)
Jan 15, 2021 41.67 41.67 39.96 39.98 15,465,500 -1.49(-3.59%)
Jan 14, 2021 41.21 42.64 41.12 41.47 17,627,836 +1.02(+2.52%)
Jan 13, 2021 40.01 40.74 39.63 40.45 10,823,652 +0.15(+0.37%)
Jan 12, 2021 39.69 40.41 39.16 40.30 9,706,129 +0.89(+2.26%)
Jan 11, 2021 39.08 39.99 38.90 39.41 11,748,854 -0.61(-1.52%)
Jan 08, 2021 40.41 40.69 39.76 40.02 9,497,400 -0.21(-0.52%)
Jan 07, 2021 40.45 40.94 40.21 40.23 9,129,523 -0.15(-0.37%)
Jan 06, 2021 39.64 40.90 39.54 40.38 12,857,930 +0.83(+2.10%)
Jan 05, 2021 38.49 40.08 38.45 39.55 12,293,590 +0.82(+2.12%)
Jan 04, 2021 40.17 40.34 38.33 38.73 15,103,906 -1.48(-3.68%)
Dec 31, 2020 40.21 40.21 40.21 8,497,685 -0.35(-0.86%)
Dec 30, 2020 40.00 40.90 39.89 40.56 8,497,685 +0.53(+1.32%)
Dec 29, 2020 40.84 40.84 39.90 40.03 8,121,571 -0.12(-0.30%)
Dec 28, 2020 40.27 40.78 40.01 40.15 10,643,668 +0.42(+1.06%)
Dec 24, 2020 40.42 40.44 39.60 39.73 5,176,400 -0.51(-1.27%)
Dec 23, 2020 39.29 40.47 39.18 40.24 12,642,077 +1.30(+3.34%)
Dec 22, 2020 40.43 40.49 38.84 38.94 13,461,228 -1.20(-2.99%)
Dec 21, 2020 39.56 40.35 39.16 40.14 16,944,136 -0.54(-1.33%)
Dec 18, 2020 40.88 41.03 40.28 40.68 14,312,400 -0.43(-1.05%)
Dec 17, 2020 41.30 41.42 40.61 41.11 9,631,686 +0.03(+0.07%)
Dec 16, 2020 41.75 41.81 40.66 41.08 10,986,141 -0.77(-1.84%)
Dec 15, 2020 41.20 41.93 40.16 41.85 11,434,184 +1.16(+2.85%)
Dec 14, 2020 42.25 42.38 40.67 40.69 12,412,729 -1.05(-2.52%)
Dec 11, 2020 42.01 42.43 41.14 41.74 12,223,100 -0.88(-2.06%)
Dec 10, 2020 41.16 42.75 41.07 42.62 10,594,997 +0.51(+1.21%)
Dec 09, 2020 43.05 43.48 41.33 42.11 16,321,225 -0.30(-0.71%)
Dec 08, 2020 41.95 42.88 41.77 42.41 11,466,443 +0.06(+0.14%)
Dec 07, 2020 42.40 42.83 41.74 42.35 13,144,764 -0.01(-0.02%)
Dec 04, 2020 43.20 43.49 42.07 42.36 18,453,300 -0.59(-1.37%)
Dec 03, 2020 41.70 43.76 41.56 42.95 24,495,227 +1.88(+4.58%)
Dec 02, 2020 39.81 41.28 39.06 41.07 12,899,161 +1.11(+2.78%)
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.