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 (%)
Nov 29, 2013 25.94 25.95 25.44 25.55 6,339,865 -0.32(-1.23%)
Nov 27, 2013 25.72 25.94 25.57 25.87 10,413,517 +0.26(+1.03%)
Nov 26, 2013 25.72 25.78 25.34 25.60 12,421,734 -0.11(-0.45%)
Nov 25, 2013 25.57 25.91 25.32 25.72 16,486,901 +0.50(+1.99%)
Nov 22, 2013 24.90 25.48 24.90 25.21 16,657,249 +0.49(+2.00%)
Nov 21, 2013 24.55 24.80 24.44 24.72 9,629,301 +0.29(+1.19%)
Nov 20, 2013 24.68 24.75 24.17 24.43 14,113,732 -0.12(-0.50%)
Nov 19, 2013 24.83 25.34 24.53 24.55 15,766,637 -0.24(-0.96%)
Nov 18, 2013 24.92 25.30 24.73 24.79 15,462,473 +0.00(+0.00%)
Nov 15, 2013 24.69 24.85 24.49 24.79 11,920,267 +0.16(+0.64%)
Nov 14, 2013 24.59 24.85 24.40 24.63 11,966,436 -0.16(-0.64%)
Nov 12, 2013 24.19 25.10 24.18 24.79 33,639,572 +0.57(+2.37%)
Nov 11, 2013 23.97 24.30 23.92 24.22 8,926,237 +0.51(+2.16%)
Nov 08, 2013 23.49 24.36 23.47 23.71 20,086,664 +0.19(+0.79%)
Nov 07, 2013 23.81 24.15 23.45 23.52 15,097,034 -0.18(-0.74%)
Nov 06, 2013 24.38 24.42 23.60 23.70 15,172,655 -0.51(-2.11%)
Nov 05, 2013 24.42 24.43 23.90 24.21 15,607,898 +0.02(+0.07%)
Nov 04, 2013 23.92 24.49 23.81 24.19 19,809,050 +0.71(+3.00%)
Nov 01, 2013 23.27 23.70 22.91 23.49 15,555,207 +0.28(+1.21%)
Oct 31, 2013 23.28 23.41 23.10 23.20 11,532,642 -0.09(-0.38%)
Oct 30, 2013 23.39 23.50 22.87 23.29 13,913,020 +0.11(+0.49%)
Oct 29, 2013 23.17 23.48 23.08 23.18 10,926,833 +0.18(+0.80%)
Oct 28, 2013 23.24 23.26 22.85 22.99 10,219,214 -0.15(-0.65%)
Oct 25, 2013 23.13 23.47 22.91 23.14 14,839,991 -0.01(-0.04%)
Oct 24, 2013 22.74 23.28 22.58 23.15 20,749,984 +0.62(+2.77%)
Oct 23, 2013 22.38 22.83 22.24 22.53 14,354,984 +0.11(+0.47%)
Oct 22, 2013 22.48 23.08 22.22 22.42 25,719,462 +0.70(+3.24%)
Oct 21, 2013 22.17 22.19 21.51 21.72 14,566,158 -0.28(-1.28%)
Oct 18, 2013 21.96 22.14 21.83 22.00 13,036,487 +0.19(+0.89%)
Oct 17, 2013 21.44 21.90 21.44 21.81 14,377,562 +0.33(+1.51%)
Oct 16, 2013 21.27 21.56 21.00 21.48 12,232,219 +0.35(+1.67%)
Oct 15, 2013 21.20 21.35 20.96 21.13 13,260,652 -0.08(-0.37%)
Oct 14, 2013 21.29 21.42 20.91 21.21 20,887,360 -0.26(-1.19%)
Oct 11, 2013 21.62 21.81 21.26 21.46 14,102,397 -0.10(-0.45%)
Oct 10, 2013 21.67 21.94 21.44 21.56 14,188,354 +0.23(+1.07%)
Oct 09, 2013 21.37 21.59 20.86 21.33 12,440,952 +0.02(+0.08%)
Oct 08, 2013 21.78 21.83 21.15 21.31 14,217,647 -0.55(-2.49%)
Oct 07, 2013 21.95 22.07 21.82 21.86 9,612,639 -0.30(-1.35%)
Oct 04, 2013 21.72 22.37 21.59 22.16 19,780,666 +0.57(+2.65%)
Oct 03, 2013 21.54 21.73 21.02 21.59 19,246,962 +0.25(+1.20%)
Oct 02, 2013 21.59 21.79 21.21 21.33 24,586,752 +0.04(+0.17%)
Oct 01, 2013 20.83 21.30 20.78 21.30 17,173,758 +0.56(+2.72%)
Sep 27, 2013 20.56 21.07 20.32 20.73 18,246,898 -0.39(-1.83%)
Sep 26, 2013 20.93 21.13 20.79 21.12 14,167,167 +0.18(+0.84%)
Sep 25, 2013 20.93 20.97 20.47 20.94 13,377,217 +0.04(+0.21%)
Sep 24, 2013 20.45 21.20 20.45 20.90 12,636,737 +0.39(+1.89%)
Sep 23, 2013 20.50 20.68 20.35 20.51 11,123,178 +0.02(+0.09%)
Sep 20, 2013 20.74 20.86 20.45 20.49 16,572,449 -0.13(-0.64%)
Sep 19, 2013 20.51 20.75 20.30 20.63 10,688,540 +0.12(+0.60%)
Sep 18, 2013 20.23 20.71 20.15 20.50 19,977,936 -0.01(-0.04%)
Sep 17, 2013 20.81 20.86 20.29 20.51 16,215,569 +0.15(+0.73%)
Sep 16, 2013 20.28 20.73 20.07 20.36 24,579,058 +0.60(+3.03%)
Sep 13, 2013 19.53 19.87 19.48 19.76 17,071,086 +0.26(+1.35%)
Sep 12, 2013 19.64 19.74 19.42 19.50 29,651,176 -0.22(-1.12%)
Sep 11, 2013 19.73 19.98 19.61 19.72 31,668,246 -0.18(-0.93%)
Sep 10, 2013 19.45 20.34 19.32 19.91 234,575,760 +0.77(+4.00%)
Sep 09, 2013 18.34 19.16 18.26 19.14 55,312,792 +1.64(+9.40%)
Sep 06, 2013 18.04 18.13 17.37 17.50 13,957,792 -0.32(-1.78%)
Sep 05, 2013 17.88 18.24 17.77 17.81 10,460,859 -0.05(-0.30%)
Sep 04, 2013 17.74 17.98 17.59 17.86 14,245,405 +0.41(+2.37%)
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.