Delta Air Lines (NY: DAL )

47.86 +0.55 (+1.16%)
Streaming Delayed Price Updated: 11:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 42.47 42.63 42.26 42.32 7,658,547 -0.29(-0.67%)
Mar 30, 2017 42.38 42.80 42.28 42.61 5,330,300 +0.29(+0.70%)
Mar 29, 2017 42.75 42.96 42.11 42.32 6,864,090 -0.53(-1.25%)
Mar 28, 2017 42.45 43.09 42.14 42.85 7,949,901 +0.40(+0.93%)
Mar 27, 2017 41.78 42.60 41.51 42.45 9,797,967 +0.09(+0.22%)
Mar 24, 2017 42.45 42.65 41.99 42.36 6,830,579 +0.07(+0.17%)
Mar 23, 2017 42.24 42.56 41.87 42.29 6,069,343 +0.17(+0.39%)
Mar 22, 2017 41.67 42.21 40.95 42.12 13,100,073 +0.20(+0.48%)
Mar 21, 2017 43.35 43.45 41.84 41.92 11,255,634 -1.22(-2.84%)
Mar 20, 2017 43.49 43.49 42.87 43.14 6,370,874 +0.31(+0.73%)
Mar 17, 2017 43.86 43.88 42.83 42.83 13,351,060 -0.83(-1.90%)
Mar 16, 2017 43.85 43.93 43.30 43.66 8,577,453 +0.20(+0.47%)
Mar 15, 2017 42.30 43.73 41.65 43.46 19,473,424 +0.84(+1.97%)
Mar 14, 2017 43.30 43.35 42.47 42.62 15,539,653 -0.99(-2.26%)
Mar 13, 2017 44.11 44.41 43.44 43.60 7,594,202 -0.52(-1.17%)
Mar 10, 2017 43.57 44.18 43.48 44.12 6,801,095 +0.61(+1.40%)
Mar 09, 2017 43.92 44.52 43.25 43.51 9,542,195 -0.39(-0.88%)
Mar 08, 2017 43.91 44.18 43.77 43.90 7,785,922 +0.03(+0.06%)
Mar 07, 2017 44.68 44.82 43.80 43.87 11,147,758 -1.11(-2.48%)
Mar 06, 2017 45.58 45.91 44.40 44.99 12,344,730 -1.18(-2.55%)
Mar 03, 2017 46.05 46.63 45.79 46.16 12,137,026 +0.16(+0.34%)
Mar 02, 2017 46.04 46.68 45.87 46.01 13,602,948 -0.99(-2.10%)
Mar 01, 2017 46.42 47.76 46.37 46.99 15,346,716 +1.01(+2.20%)
Feb 28, 2017 46.51 46.60 45.92 45.98 7,545,530 -0.47(-1.01%)
Feb 27, 2017 46.35 46.47 45.89 46.45 8,224,786 -0.02(-0.04%)
Feb 24, 2017 46.39 46.52 45.93 46.47 8,855,179 -0.02(-0.04%)
Feb 23, 2017 47.08 47.42 46.22 46.49 7,026,157 -0.41(-0.88%)
Feb 22, 2017 46.97 47.09 46.50 46.90 4,711,891 -0.07(-0.15%)
Feb 21, 2017 47.06 47.26 46.75 46.97 6,983,799 -0.02(-0.04%)
Feb 17, 2017 46.99 46.99 46.99 0 +0.37(+0.79%)
Feb 16, 2017 46.93 46.94 46.40 46.62 7,224,370 -0.31(-0.66%)
Feb 15, 2017 46.73 47.66 46.35 46.94 13,849,545 +1.20(+2.63%)
Feb 14, 2017 45.70 45.85 45.03 45.73 7,657,048 -0.18(-0.40%)
Feb 13, 2017 45.28 46.25 45.20 45.92 7,158,159 +0.73(+1.62%)
Feb 10, 2017 45.45 45.47 44.96 45.18 5,802,721 -0.06(-0.14%)
Feb 09, 2017 44.12 45.45 44.15 45.25 7,930,598 +1.13(+2.56%)
Feb 08, 2017 44.27 44.30 43.78 44.12 5,823,276 -0.05(-0.10%)
Feb 07, 2017 44.43 44.89 44.10 44.17 7,917,784 -0.10(-0.23%)
Feb 06, 2017 44.17 44.65 43.96 44.27 7,810,029 +0.41(+0.94%)
Feb 03, 2017 43.59 44.03 43.49 43.85 6,140,391 +0.39(+0.91%)
Feb 02, 2017 42.73 43.72 42.63 43.46 9,588,996 +0.11(+0.25%)
Feb 01, 2017 43.55 43.82 43.15 43.35 9,129,481 +0.02(+0.04%)
Jan 31, 2017 43.84 43.87 42.72 43.33 13,649,041 -0.39(-0.90%)
Jan 30, 2017 44.90 44.90 43.61 43.73 13,877,261 -1.86(-4.08%)
Jan 27, 2017 46.78 46.89 45.47 45.59 7,470,056 -1.10(-2.36%)
Jan 26, 2017 46.50 47.28 46.38 46.69 9,708,075 +0.65(+1.41%)
Jan 25, 2017 45.85 46.26 45.69 46.04 8,826,655 +0.69(+1.52%)
Jan 24, 2017 44.86 45.64 44.78 45.35 6,975,208 +0.61(+1.37%)
Jan 23, 2017 46.12 46.26 44.73 44.73 9,536,335 -1.59(-3.43%)
Jan 20, 2017 45.65 46.36 45.60 46.32 8,418,989 +0.73(+1.61%)
Jan 19, 2017 46.12 46.32 45.51 45.59 7,644,137 -0.55(-1.19%)
Jan 18, 2017 45.99 46.60 45.67 46.14 7,714,135 -0.03(-0.06%)
Jan 17, 2017 46.77 46.98 46.04 46.17 8,150,897 -0.83(-1.76%)
Jan 13, 2017 46.99 46.99 46.99 0 +0.31(+0.67%)
Jan 12, 2017 47.06 47.70 45.56 46.68 15,572,496 -0.50(-1.07%)
Jan 11, 2017 47.20 47.46 46.46 47.18 10,882,754 +0.47(+1.00%)
Jan 10, 2017 45.80 47.10 45.73 46.72 9,198,852 +1.14(+2.50%)
Jan 09, 2017 45.37 46.02 45.33 45.58 5,812,577 +0.01(+0.02%)
Jan 06, 2017 45.67 46.14 45.15 45.57 7,547,174 -0.05(-0.10%)
Jan 05, 2017 46.24 46.49 45.40 45.62 6,328,699 -0.89(-1.91%)
Jan 04, 2017 45.95 46.72 45.85 46.50 8,610,654 +1.12(+2.47%)
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.