Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 41.01 41.07 39.85 39.87 17,013,978 -1.25(-3.05%)
Feb 26, 2015 42.27 42.43 40.81 41.12 15,994,228 -0.82(-1.96%)
Feb 25, 2015 42.92 42.99 41.73 41.94 12,075,714 -1.07(-2.48%)
Feb 24, 2015 42.00 43.22 41.55 43.01 13,450,410 +0.75(+1.78%)
Feb 23, 2015 42.95 43.22 41.96 42.26 13,517,570 -0.22(-0.53%)
Feb 20, 2015 40.95 42.52 40.75 42.48 15,215,609 +1.36(+3.31%)
Feb 19, 2015 41.96 42.44 41.04 41.12 16,389,139 +0.58(+1.44%)
Feb 18, 2015 40.43 40.70 39.98 40.54 11,039,687 +0.54(+1.34%)
Feb 17, 2015 40.02 40.50 39.87 40.00 13,599,501 +0.23(+0.58%)
Feb 13, 2015 39.39 39.77 39.77 39.77 18,302,108 -0.28(-0.69%)
Feb 12, 2015 39.63 40.12 39.08 40.04 17,639,036 -0.15(-0.38%)
Feb 11, 2015 40.86 41.05 40.04 40.20 10,763,859 -0.30(-0.75%)
Feb 10, 2015 40.33 40.88 39.98 40.50 12,610,019 +0.78(+1.96%)
Feb 09, 2015 39.77 40.11 39.06 39.72 15,664,197 -0.95(-2.33%)
Feb 06, 2015 41.08 41.72 40.47 40.67 12,179,218 -0.56(-1.37%)
Feb 05, 2015 41.94 41.98 40.46 41.23 12,652,004 -0.73(-1.75%)
Feb 04, 2015 41.60 42.40 41.49 41.97 13,656,662 +0.85(+2.06%)
Feb 03, 2015 40.21 41.31 40.15 41.12 19,690,986 -0.45(-1.07%)
Feb 02, 2015 42.09 42.14 40.04 41.56 23,388,496 -0.71(-1.69%)
Jan 30, 2015 44.08 44.50 42.01 42.28 19,172,922 -2.59(-5.78%)
Jan 29, 2015 43.49 45.00 43.07 44.87 10,925,824 +1.56(+3.61%)
Jan 28, 2015 44.24 44.60 43.15 43.31 10,714,593 -0.64(-1.46%)
Jan 27, 2015 44.05 44.59 43.71 43.95 10,950,569 -0.87(-1.93%)
Jan 26, 2015 44.89 45.42 44.64 44.82 10,502,177 -0.37(-0.81%)
Jan 23, 2015 45.00 45.63 44.74 45.18 9,638,680 -0.13(-0.28%)
Jan 22, 2015 44.62 45.41 43.95 45.31 17,938,578 +1.36(+3.09%)
Jan 21, 2015 43.58 44.32 43.07 43.95 16,593,525 +0.01(+0.02%)
Jan 20, 2015 42.01 44.05 41.92 43.94 23,668,682 +2.98(+7.26%)
Jan 16, 2015 40.21 41.01 39.87 40.97 14,569,579 +0.71(+1.75%)
Jan 15, 2015 40.29 40.89 40.13 40.26 9,545,608 -0.23(-0.57%)
Jan 14, 2015 40.97 41.25 39.74 40.49 14,384,006 -1.16(-2.79%)
Jan 13, 2015 41.72 42.67 41.07 41.65 13,985,273 +0.49(+1.19%)
Jan 12, 2015 41.75 41.97 41.02 41.16 12,941,649 -0.73(-1.75%)
Jan 09, 2015 43.19 43.34 41.81 41.89 9,915,245 -1.17(-2.72%)
Jan 08, 2015 42.43 43.18 42.23 43.06 11,730,987 +1.09(+2.60%)
Jan 07, 2015 42.43 42.53 41.56 41.97 11,766,461 -0.22(-0.53%)
Jan 06, 2015 43.39 43.56 41.33 42.20 14,411,750 -1.02(-2.36%)
Jan 05, 2015 44.20 44.22 42.73 43.22 11,790,104 -0.73(-1.67%)
Jan 02, 2015 44.61 44.69 43.53 43.95 9,665,201 -0.01(-0.02%)
Dec 31, 2014 44.31 43.96 43.96 43.96 8,730,141 -0.04(-0.08%)
Dec 30, 2014 43.56 44.17 43.45 43.99 8,189,876 +0.40(+0.92%)
Dec 29, 2014 42.90 43.67 42.39 43.59 7,450,743 +0.35(+0.81%)
Dec 26, 2014 43.02 43.43 42.75 43.24 5,934,169 +0.30(+0.71%)
Dec 24, 2014 42.42 42.94 42.94 42.94 4,807,469 +0.82(+1.95%)
Dec 23, 2014 42.65 42.69 41.46 42.12 7,398,604 -0.25(-0.59%)
Dec 22, 2014 42.70 43.50 42.27 42.37 9,155,176 +0.03(+0.06%)
Dec 19, 2014 41.53 42.67 41.51 42.34 14,613,804 +0.55(+1.30%)
Dec 18, 2014 41.47 41.96 40.82 41.80 14,054,135 +0.54(+1.30%)
Dec 17, 2014 40.68 41.47 39.59 41.26 19,327,278 +0.71(+1.74%)
Dec 16, 2014 42.81 42.90 40.52 40.55 21,988,580 -2.16(-5.06%)
Dec 15, 2014 42.65 43.14 41.74 42.72 13,807,787 +0.11(+0.25%)
Dec 12, 2014 44.34 44.34 42.58 42.61 16,943,538 -0.58(-1.34%)
Dec 11, 2014 41.69 43.39 41.69 43.19 22,262,296 +1.89(+4.57%)
Dec 10, 2014 41.90 42.31 41.17 41.30 17,664,264 -0.10(-0.24%)
Dec 09, 2014 41.05 41.43 40.40 41.40 15,686,192 -0.90(-2.13%)
Dec 08, 2014 42.06 42.60 41.74 42.31 16,460,975 +0.05(+0.13%)
Dec 05, 2014 41.88 42.08 41.80 42.25 16,835,532 +0.77(+1.85%)
Dec 04, 2014 41.17 41.95 40.71 41.48 16,529,975 +1.49(+3.73%)
Dec 03, 2014 40.34 40.66 39.23 39.99 12,346,368 +0.07(+0.18%)
Dec 02, 2014 40.15 41.36 39.37 39.92 20,498,384 -0.85(-2.08%)
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.