Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 43.62 44.72 42.97 44.19 10,079,012 -0.38(-0.84%)
Nov 29, 2016 44.51 44.99 44.24 44.57 7,692,550 +0.09(+0.21%)
Nov 28, 2016 45.02 45.27 44.47 44.48 10,055,886 -0.69(-1.52%)
Nov 25, 2016 45.10 45.32 44.84 45.17 2,443,622 +0.03(+0.06%)
Nov 23, 2016 45.14 45.14 45.14 0 +0.28(+0.63%)
Nov 22, 2016 44.80 45.22 44.72 44.85 9,748,220 +0.27(+0.60%)
Nov 21, 2016 44.93 45.10 44.50 44.59 9,446,677 -0.27(-0.59%)
Nov 18, 2016 44.76 44.93 44.26 44.85 8,995,187 +0.36(+0.80%)
Nov 17, 2016 43.49 44.51 43.30 44.50 9,338,170 +1.04(+2.38%)
Nov 16, 2016 43.65 43.79 43.26 43.46 7,507,594 -0.25(-0.57%)
Nov 15, 2016 44.96 45.17 43.11 43.71 15,427,433 +0.17(+0.38%)
Nov 14, 2016 42.76 43.55 42.75 43.54 13,005,608 +1.00(+2.35%)
Nov 11, 2016 41.96 43.07 41.52 42.54 11,199,565 +0.39(+0.94%)
Nov 10, 2016 41.66 42.31 41.25 42.15 22,632,518 +0.64(+1.55%)
Nov 09, 2016 40.08 41.73 39.96 41.51 14,488,574 +0.66(+1.62%)
Nov 08, 2016 40.02 40.94 39.56 40.85 10,608,951 +0.48(+1.19%)
Nov 07, 2016 39.63 40.73 39.29 40.37 12,632,945 +1.21(+3.10%)
Nov 04, 2016 38.17 39.48 38.12 39.15 11,842,647 +0.88(+2.29%)
Nov 03, 2016 38.40 38.87 38.14 38.28 8,918,009 -0.01(-0.02%)
Nov 02, 2016 38.20 38.69 38.09 38.28 11,347,919 +0.05(+0.12%)
Nov 01, 2016 38.20 38.79 37.94 38.24 11,926,115 +0.10(+0.26%)
Oct 31, 2016 38.09 38.18 37.55 38.14 9,524,984 +0.39(+1.04%)
Oct 28, 2016 37.79 38.24 37.44 37.75 9,281,648 -0.12(-0.31%)
Oct 27, 2016 38.00 38.58 37.36 37.86 10,455,783 +0.06(+0.17%)
Oct 26, 2016 36.66 38.72 36.57 37.80 15,525,753 +0.17(+0.46%)
Oct 25, 2016 37.62 38.25 37.39 37.63 9,524,110 -0.15(-0.39%)
Oct 24, 2016 37.79 38.12 37.57 37.77 9,543,578 +0.18(+0.49%)
Oct 21, 2016 37.51 37.71 37.12 37.59 9,912,782 -0.26(-0.70%)
Oct 20, 2016 37.27 37.93 37.23 37.86 16,005,078 +0.51(+1.37%)
Oct 19, 2016 36.11 37.36 35.79 37.34 15,129,126 +1.31(+3.65%)
Oct 18, 2016 35.97 36.77 35.65 36.03 14,712,831 +0.10(+0.28%)
Oct 17, 2016 36.28 36.97 35.85 35.93 11,538,316 -0.63(-1.72%)
Oct 14, 2016 36.93 37.21 36.36 36.56 13,288,716 +0.03(+0.08%)
Oct 13, 2016 35.18 37.33 34.61 36.53 26,585,014 +0.68(+1.88%)
Oct 12, 2016 35.62 36.07 35.21 35.86 12,180,976 +0.30(+0.85%)
Oct 11, 2016 36.75 36.76 35.42 35.55 13,318,268 -0.76(-2.09%)
Oct 10, 2016 35.80 36.48 35.78 36.31 8,755,297 +0.75(+2.11%)
Oct 07, 2016 36.40 36.46 35.43 35.56 11,726,596 -0.90(-2.48%)
Oct 06, 2016 36.76 36.87 36.29 36.47 10,058,838 -0.35(-0.94%)
Oct 05, 2016 36.67 36.96 36.57 36.81 8,114,151 +0.16(+0.42%)
Oct 04, 2016 37.66 37.78 36.61 36.66 13,667,493 +0.16(+0.43%)
Oct 03, 2016 35.84 36.56 35.80 36.50 12,736,758 +0.57(+1.58%)
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%)
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.