Delta Air Lines (NY: DAL )

40.75 USD +0.77 (+1.93%)
Streaming Delayed Price Updated: 6:15 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 29.35 30.53 28.42 28.53 24,974,899 -0.14(-0.49%)
Mar 30, 2020 28.49 29.29 26.00 28.67 29,507,471 -0.88(-2.98%)
Mar 27, 2020 30.72 31.32 29.02 29.55 34,960,700 -2.15(-6.78%)
Mar 26, 2020 32.61 35.89 30.42 31.70 57,842,231 +0.60(+1.93%)
Mar 25, 2020 31.49 33.28 27.40 31.10 70,691,281 +4.21(+15.66%)
Mar 24, 2020 26.26 28.98 24.52 26.89 65,590,312 +4.67(+21.02%)
Mar 23, 2020 22.17 22.83 20.60 22.22 44,365,969 +0.87(+4.07%)
Mar 20, 2020 23.17 26.85 21.26 21.35 55,062,900 -0.16(-0.74%)
Mar 19, 2020 23.36 24.15 20.00 21.51 44,588,019 -1.38(-6.03%)
Mar 18, 2020 29.79 29.79 19.10 22.89 64,165,826 -8.85(-27.88%)
Mar 17, 2020 36.23 37.19 30.60 31.74 33,078,524 -4.07(-11.37%)
Mar 16, 2020 32.80 38.08 31.23 35.81 35,524,207 -2.55(-6.65%)
Mar 13, 2020 38.54 38.74 34.79 38.36 33,052,400 +4.65(+13.79%)
Mar 12, 2020 37.47 38.78 33.46 33.71 36,305,542 -8.96(-21.00%)
Mar 11, 2020 44.00 44.34 41.73 42.67 23,557,527 -2.80(-6.16%)
Mar 10, 2020 45.57 45.88 41.46 45.47 28,688,895 +1.95(+4.48%)
Mar 09, 2020 43.04 45.01 42.42 43.52 25,769,302 -2.37(-5.16%)
Mar 06, 2020 43.47 46.93 42.87 45.89 25,809,300 +0.88(+1.96%)
Mar 05, 2020 46.50 46.57 44.42 45.01 22,897,023 -3.49(-7.20%)
Mar 04, 2020 47.50 48.64 46.02 48.50 20,373,265 +2.32(+5.02%)
Mar 03, 2020 49.81 49.97 46.04 46.18 26,328,334 -0.98(-2.08%)
Mar 02, 2020 46.22 47.25 44.33 47.16 20,079,799 +1.03(+2.23%)
Feb 28, 2020 46.02 47.79 45.14 46.13 19,860,900 -2.06(-4.27%)
Feb 27, 2020 46.72 50.98 45.03 48.19 21,937,834 -1.40(-2.82%)
Feb 26, 2020 51.44 51.77 49.00 49.59 15,985,911 -1.30(-2.55%)
Feb 25, 2020 54.54 54.71 50.75 50.89 15,834,389 -3.34(-6.16%)
Feb 24, 2020 54.75 55.38 53.33 54.23 17,963,888 -3.64(-6.29%)
Feb 21, 2020 57.96 58.02 56.87 57.87 6,296,000 -0.51(-0.87%)
Feb 20, 2020 58.20 58.99 58.12 58.38 5,239,411 -0.13(-0.22%)
Feb 19, 2020 58.49 58.58 58.03 58.51 4,398,265 -0.21(-0.36%)
Feb 18, 2020 58.87 59.47 58.41 58.72 5,690,628 -0.18(-0.31%)
Feb 14, 2020 59.24 59.47 58.58 58.90 3,810,000 -0.23(-0.39%)
Feb 13, 2020 58.75 59.21 58.35 59.13 4,352,105 -0.34(-0.57%)
Feb 12, 2020 59.29 59.92 59.18 59.47 5,226,601 +0.81(+1.38%)
Feb 11, 2020 58.10 59.10 57.97 58.66 4,565,910 +0.95(+1.65%)
Feb 10, 2020 57.54 58.12 57.43 57.71 4,539,331 -0.21(-0.36%)
Feb 07, 2020 57.96 58.25 57.52 57.92 3,836,800 -0.26(-0.45%)
Feb 06, 2020 59.80 60.03 58.02 58.18 5,208,689 -0.71(-1.21%)
Feb 05, 2020 58.97 59.30 58.60 58.89 6,067,010 +0.96(+1.66%)
Feb 04, 2020 57.20 58.40 57.15 57.93 6,879,622 +1.89(+3.37%)
Feb 03, 2020 56.20 57.25 56.00 56.04 7,497,598 +0.30(+0.54%)
Jan 31, 2020 56.70 57.08 55.43 55.74 9,320,700 -1.16(-2.04%)
Jan 30, 2020 55.65 57.18 55.65 56.90 5,978,494 +0.25(+0.44%)
Jan 29, 2020 57.64 57.80 56.57 56.65 5,661,956 -0.83(-1.44%)
Jan 28, 2020 57.55 57.97 56.75 57.48 6,336,111 +1.17(+2.08%)
Jan 27, 2020 56.49 57.18 55.62 56.31 13,086,981 -2.50(-4.25%)
Jan 24, 2020 60.10 60.21 57.84 58.81 10,989,500 -1.46(-2.42%)
Jan 23, 2020 59.19 60.38 58.19 60.27 7,772,480 +0.63(+1.06%)
Jan 22, 2020 60.63 60.72 59.56 59.64 7,092,772 -0.70(-1.16%)
Jan 21, 2020 61.25 61.61 58.43 60.34 16,581,695 -1.69(-2.72%)
Jan 17, 2020 62.13 62.48 61.87 62.03 5,770,000 +0.15(+0.24%)
Jan 16, 2020 62.06 62.48 61.63 61.88 4,950,331 +0.26(+0.42%)
Jan 15, 2020 61.54 61.94 61.03 61.62 7,950,488 +0.17(+0.28%)
Jan 14, 2020 62.04 62.25 60.86 61.45 16,454,109 +1.96(+3.29%)
Jan 13, 2020 59.03 59.70 59.03 59.49 8,413,676 +0.25(+0.42%)
Jan 10, 2020 59.24 59.49 58.62 59.24 8,282,200 +0.28(+0.47%)
Jan 09, 2020 59.26 59.47 58.58 58.96 5,336,671 +0.11(+0.19%)
Jan 08, 2020 57.75 59.40 57.73 58.85 8,519,009 +1.24(+2.15%)
Jan 07, 2020 57.91 58.07 57.47 57.61 5,613,790 -0.05(-0.09%)
Jan 06, 2020 56.99 57.76 56.66 57.66 5,504,298 -0.40(-0.69%)
Jan 03, 2020 57.50 58.12 56.91 58.06 9,079,700 -0.98(-1.66%)
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.