Delta Air Lines (NY: DAL )

41.37 USD +0.11 (+0.27%)
Streaming Delayed Price Updated: 10:53 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 40.05 41.29 39.41 41.26 23,736,848 +2.47(+6.37%)
Nov 23, 2020 37.80 38.85 37.43 38.79 14,716,928 +1.66(+4.47%)
Nov 20, 2020 37.99 38.09 36.97 37.13 12,490,500 -0.78(-2.06%)
Nov 19, 2020 37.59 38.13 37.48 37.91 13,919,839 +0.00(+0.00%)
Nov 18, 2020 38.09 39.30 37.89 37.91 21,160,602 +0.31(+0.82%)
Nov 17, 2020 37.40 38.05 36.66 37.60 16,918,416 -0.40(-1.05%)
Nov 16, 2020 38.43 38.65 37.24 38.00 25,245,165 +1.54(+4.22%)
Nov 13, 2020 34.95 36.67 34.85 36.46 20,870,400 +2.08(+6.05%)
Nov 12, 2020 34.09 35.55 34.02 34.38 21,676,357 -0.64(-1.83%)
Nov 11, 2020 36.64 36.79 34.73 35.02 20,940,066 -2.02(-5.45%)
Nov 10, 2020 36.10 37.17 35.69 37.04 28,410,862 +0.14(+0.38%)
Nov 09, 2020 37.40 38.69 34.68 36.90 57,998,362 +5.48(+17.44%)
Nov 06, 2020 31.67 31.84 31.03 31.42 11,821,100 -0.56(-1.75%)
Nov 05, 2020 30.85 32.26 30.80 31.98 13,105,231 +1.55(+5.09%)
Nov 04, 2020 30.91 31.31 30.11 30.43 12,325,159 -0.47(-1.52%)
Nov 03, 2020 30.94 31.36 30.64 30.90 14,227,937 +0.68(+2.25%)
Nov 02, 2020 30.62 30.63 29.67 30.22 14,190,975 -0.42(-1.37%)
Oct 30, 2020 30.52 30.99 29.99 30.64 15,235,300 -0.12(-0.39%)
Oct 29, 2020 29.46 30.91 29.34 30.76 16,943,342 +1.11(+3.74%)
Oct 28, 2020 29.76 30.15 28.74 29.65 22,703,981 -1.06(-3.45%)
Oct 27, 2020 31.75 32.06 30.69 30.71 13,425,916 -1.22(-3.82%)
Oct 26, 2020 33.50 33.50 31.53 31.93 16,547,604 -2.07(-6.09%)
Oct 23, 2020 33.52 34.04 32.90 34.00 15,247,300 +0.28(+0.83%)
Oct 22, 2020 31.87 33.81 31.72 33.72 25,701,597 +2.22(+7.05%)
Oct 21, 2020 31.89 31.94 31.37 31.50 11,284,482 -0.48(-1.50%)
Oct 20, 2020 31.97 32.41 31.59 31.98 14,215,639 +0.48(+1.52%)
Oct 19, 2020 31.70 32.27 31.31 31.50 14,561,929 +0.03(+0.10%)
Oct 16, 2020 31.40 31.76 31.24 31.47 11,143,500 +0.13(+0.41%)
Oct 15, 2020 31.38 31.45 30.68 31.34 11,904,057 -0.42(-1.32%)
Oct 14, 2020 31.77 32.32 31.65 31.76 16,505,737 -0.01(-0.03%)
Oct 13, 2020 31.90 32.39 31.48 31.77 22,388,531 -0.87(-2.67%)
Oct 12, 2020 32.68 32.81 32.30 32.64 12,050,782 -0.17(-0.52%)
Oct 09, 2020 32.71 33.27 32.29 32.81 16,730,600 +0.13(+0.40%)
Oct 08, 2020 32.69 33.00 31.92 32.68 18,103,570 +0.53(+1.65%)
Oct 07, 2020 32.22 32.36 31.64 32.15 15,358,347 +1.09(+3.51%)
Oct 06, 2020 32.63 32.72 30.91 31.06 20,302,420 -0.94(-2.94%)
Oct 05, 2020 32.35 32.43 31.52 32.00 14,771,616 +0.25(+0.79%)
Oct 02, 2020 29.75 32.30 29.61 31.75 27,126,000 +0.65(+2.09%)
Oct 01, 2020 30.99 31.36 30.58 31.10 12,478,348 +0.52(+1.70%)
Sep 30, 2020 30.99 31.85 30.48 30.58 16,648,837 -0.03(-0.10%)
Sep 29, 2020 31.10 31.11 30.30 30.61 14,790,706 -0.73(-2.33%)
Sep 28, 2020 30.60 31.96 30.14 31.34 22,085,703 +1.56(+5.24%)
Sep 25, 2020 28.82 29.79 28.78 29.78 21,831,498 +0.77(+2.65%)
Sep 24, 2020 29.12 29.51 27.92 29.01 22,242,344 -0.55(-1.86%)
Sep 23, 2020 30.44 31.03 29.49 29.56 17,337,703 -0.66(-2.18%)
Sep 22, 2020 29.81 30.54 29.72 30.22 18,017,623 +0.40(+1.34%)
Sep 21, 2020 31.16 31.20 29.42 29.82 34,428,702 -3.02(-9.20%)
Sep 18, 2020 33.22 34.02 32.58 32.84 35,079,200 -1.12(-3.30%)
Sep 17, 2020 33.97 35.07 33.63 33.96 26,001,302 -0.61(-1.76%)
Sep 16, 2020 33.80 34.99 33.19 34.57 26,050,588 +1.06(+3.16%)
Sep 15, 2020 33.20 34.48 33.10 33.51 22,591,527 +0.69(+2.10%)
Sep 14, 2020 32.29 32.90 32.01 32.82 16,312,859 +1.12(+3.53%)
Sep 11, 2020 31.81 32.13 31.34 31.70 14,344,000 -0.09(-0.28%)
Sep 10, 2020 32.18 32.71 31.67 31.79 17,704,408 +0.03(+0.09%)
Sep 09, 2020 32.17 32.44 31.32 31.76 19,331,094 -0.78(-2.40%)
Sep 08, 2020 31.40 33.10 31.34 32.54 28,098,250 +0.77(+2.42%)
Sep 04, 2020 31.79 32.37 30.61 31.77 25,878,600 +0.55(+1.76%)
Sep 03, 2020 31.63 32.53 30.47 31.22 29,435,578 +0.08(+0.26%)
Sep 02, 2020 30.40 31.30 30.14 31.14 16,287,741 +0.43(+1.40%)
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.