Delta Air Lines (NY: DAL )

39.32 USD +0.42 (+1.08%)
Official Closing Price Updated: 7:59 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 52.50 53.50 52.27 52.92 9,364,423 +0.82(+1.57%)
Nov 29, 2017 50.83 52.75 50.70 52.10 10,925,681 +1.52(+3.01%)
Nov 28, 2017 49.31 50.68 49.08 50.58 8,571,239 +0.99(+2.00%)
Nov 27, 2017 50.05 50.16 49.40 49.59 5,031,780 -0.52(-1.04%)
Nov 24, 2017 50.48 50.48 49.98 50.11 1,841,234 -0.30(-0.60%)
Nov 22, 2017 50.54 50.83 50.27 50.41 4,160,185 -0.26(-0.51%)
Nov 21, 2017 50.00 50.68 49.74 50.67 4,815,628 +0.88(+1.77%)
Nov 20, 2017 49.84 49.90 49.12 49.79 4,254,731 -0.03(-0.06%)
Nov 17, 2017 50.05 50.19 49.53 49.82 5,005,557 -0.63(-1.25%)
Nov 16, 2017 49.46 50.65 49.42 50.45 6,969,161 +1.12(+2.27%)
Nov 15, 2017 48.66 49.54 48.34 49.33 6,560,760 +0.43(+0.88%)
Nov 14, 2017 48.82 48.99 48.56 48.90 4,855,988 +0.04(+0.08%)
Nov 13, 2017 48.60 48.90 48.33 48.86 5,182,426 -0.03(-0.06%)
Nov 10, 2017 49.19 49.37 48.83 48.89 7,048,470 -0.30(-0.61%)
Nov 09, 2017 49.70 49.99 49.11 49.19 5,591,710 -0.87(-1.74%)
Nov 08, 2017 49.75 50.39 49.46 50.06 3,511,791 +0.15(+0.30%)
Nov 07, 2017 50.57 50.62 49.76 49.91 4,426,037 -0.66(-1.31%)
Nov 06, 2017 50.40 51.17 50.30 50.57 6,259,870 +0.17(+0.34%)
Nov 03, 2017 50.49 50.69 49.88 50.40 4,144,974 +0.06(+0.12%)
Nov 02, 2017 50.48 50.49 49.64 50.34 6,437,105 -0.01(-0.02%)
Nov 01, 2017 50.19 50.93 49.95 50.35 5,833,718 +0.32(+0.64%)
Oct 31, 2017 50.30 50.56 49.95 50.03 4,755,363 -0.30(-0.60%)
Oct 30, 2017 50.22 50.67 50.01 50.33 3,959,908 -0.23(-0.45%)
Oct 27, 2017 50.92 51.24 49.95 50.56 7,573,999 -0.37(-0.73%)
Oct 26, 2017 52.87 53.62 50.74 50.93 10,913,582 -1.31(-2.51%)
Oct 25, 2017 53.26 53.30 52.12 52.24 6,043,412 -0.94(-1.77%)
Oct 24, 2017 52.50 53.38 52.03 53.18 5,306,732 +0.90(+1.72%)
Oct 23, 2017 53.30 53.36 52.23 52.28 4,095,148 -0.99(-1.86%)
Oct 20, 2017 52.62 53.28 52.53 53.27 6,707,843 +1.00(+1.91%)
Oct 19, 2017 52.57 52.80 51.37 52.27 9,567,743 -0.59(-1.12%)
Oct 18, 2017 52.85 53.12 52.67 52.86 5,402,428 +0.10(+0.19%)
Oct 17, 2017 53.51 54.06 52.66 52.76 6,546,960 -0.86(-1.60%)
Oct 16, 2017 53.78 53.85 53.28 53.62 4,810,599 -0.34(-0.63%)
Oct 13, 2017 53.11 54.04 53.02 53.96 7,242,766 +0.85(+1.60%)
Oct 12, 2017 53.10 53.19 52.54 53.11 5,819,311 +0.04(+0.08%)
Oct 11, 2017 53.38 53.97 52.51 53.07 11,817,515 +0.37(+0.70%)
Oct 10, 2017 52.73 53.71 52.47 52.70 11,329,959 +0.96(+1.86%)
Oct 09, 2017 52.07 52.43 51.44 51.74 4,624,846 -0.27(-0.52%)
Oct 06, 2017 51.40 52.52 51.40 52.01 6,735,370 +0.33(+0.64%)
Oct 05, 2017 51.51 51.77 51.26 51.68 5,276,272 +0.12(+0.23%)
Oct 04, 2017 51.22 52.07 50.98 51.56 8,265,094 +0.31(+0.60%)
Oct 03, 2017 48.15 51.37 48.15 51.25 16,064,938 +3.18(+6.62%)
Oct 02, 2017 48.35 48.52 47.90 48.07 8,604,757 -0.15(-0.31%)
Sep 29, 2017 48.40 48.65 48.00 48.22 5,533,145 -0.09(-0.19%)
Sep 28, 2017 47.46 48.72 47.46 48.31 8,308,868 +0.59(+1.24%)
Sep 27, 2017 49.28 47.12 47.72 11,657,716 -0.78(-1.61%)
Sep 26, 2017 48.46 49.05 48.27 48.50 5,232,009 +0.18(+0.37%)
Sep 25, 2017 48.42 48.66 47.82 48.32 6,602,644 -0.15(-0.31%)
Sep 22, 2017 48.26 48.66 48.10 48.47 4,601,630 +0.31(+0.64%)
Sep 21, 2017 48.00 48.35 47.42 48.16 6,235,610 +0.12(+0.25%)
Sep 20, 2017 48.00 48.60 47.78 48.04 5,535,044 +0.14(+0.29%)
Sep 19, 2017 48.01 48.98 47.75 47.90 6,782,133 -0.06(-0.13%)
Sep 18, 2017 48.33 48.45 47.77 47.96 6,010,733 -0.29(-0.60%)
Sep 15, 2017 48.05 48.45 47.85 48.25 17,746,232 -0.02(-0.04%)
Sep 14, 2017 48.90 48.92 48.14 48.27 6,283,886 -0.71(-1.45%)
Sep 13, 2017 48.96 49.13 48.63 48.98 6,255,026 -0.06(-0.12%)
Sep 12, 2017 48.94 49.15 48.54 49.04 5,813,327 +0.22(+0.45%)
Sep 11, 2017 47.95 49.21 47.94 48.82 12,512,495 +1.37(+2.89%)
Sep 08, 2017 46.98 47.77 46.89 47.45 6,110,712 +0.33(+0.70%)
Sep 07, 2017 47.30 47.80 46.97 47.12 7,329,140 -0.27(-0.57%)
Sep 06, 2017 45.22 47.45 44.59 47.39 18,674,489 +1.55(+3.38%)
Sep 05, 2017 46.77 47.27 45.74 45.84 11,394,140 -1.68(-3.54%)
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.