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 (%)
Oct 31, 2013 23.41 23.54 23.22 23.33 11,469,918 -0.09(-0.38%)
Oct 30, 2013 23.52 23.63 22.99 23.42 13,837,350 +0.11(+0.49%)
Oct 29, 2013 23.30 23.60 23.21 23.30 10,867,404 +0.19(+0.80%)
Oct 28, 2013 23.37 23.38 22.98 23.12 10,163,634 -0.15(-0.65%)
Oct 25, 2013 23.26 23.60 23.04 23.27 14,759,279 -0.01(-0.04%)
Oct 24, 2013 22.86 23.41 22.70 23.28 20,637,128 +0.63(+2.77%)
Oct 23, 2013 22.50 22.95 22.37 22.65 14,276,910 +0.11(+0.47%)
Oct 22, 2013 22.61 23.21 22.34 22.54 25,579,578 +0.71(+3.24%)
Oct 21, 2013 22.29 22.31 21.63 21.84 14,486,935 -0.28(-1.28%)
Oct 18, 2013 22.08 22.26 21.95 22.12 12,965,585 +0.19(+0.89%)
Oct 17, 2013 21.56 22.02 21.56 21.92 14,299,365 +0.33(+1.52%)
Oct 16, 2013 21.38 21.68 21.12 21.60 12,165,690 +0.35(+1.67%)
Oct 15, 2013 21.31 21.46 21.08 21.24 13,188,530 -0.08(-0.37%)
Oct 14, 2013 21.40 21.54 21.02 21.32 20,773,758 -0.26(-1.19%)
Oct 11, 2013 21.74 21.92 21.38 21.58 14,025,697 -0.10(-0.45%)
Oct 10, 2013 21.79 22.06 21.56 21.68 14,111,186 +0.23(+1.07%)
Oct 09, 2013 21.48 21.71 20.98 21.45 12,373,289 +0.02(+0.08%)
Oct 08, 2013 21.90 21.95 21.27 21.43 14,140,320 -0.55(-2.49%)
Oct 07, 2013 22.07 22.19 21.94 21.98 9,560,358 -0.30(-1.35%)
Oct 04, 2013 21.84 22.49 21.71 22.28 19,673,082 +0.57(+2.65%)
Oct 03, 2013 21.66 21.84 21.14 21.70 19,142,282 +0.26(+1.20%)
Oct 02, 2013 21.71 21.91 21.32 21.45 24,453,030 +0.04(+0.17%)
Oct 01, 2013 20.94 21.42 20.90 21.41 17,080,354 +0.57(+2.72%)
Sep 27, 2013 20.68 21.18 20.43 20.85 18,147,656 -0.39(-1.83%)
Sep 26, 2013 21.04 21.24 20.91 21.23 14,090,114 +0.18(+0.84%)
Sep 25, 2013 21.05 21.08 20.58 21.06 13,304,461 +0.04(+0.21%)
Sep 24, 2013 20.56 21.31 20.56 21.01 12,568,008 +0.39(+1.89%)
Sep 23, 2013 20.62 20.79 20.47 20.62 11,062,681 +0.02(+0.09%)
Sep 20, 2013 20.85 20.98 20.56 20.61 16,482,315 -0.13(-0.64%)
Sep 19, 2013 20.62 20.86 20.41 20.74 10,630,407 +0.12(+0.60%)
Sep 18, 2013 20.34 20.83 20.26 20.62 19,869,280 -0.01(-0.04%)
Sep 17, 2013 20.93 20.97 20.40 20.62 16,127,376 +0.15(+0.73%)
Sep 16, 2013 20.39 20.85 20.18 20.47 24,445,378 +0.60(+3.03%)
Sep 13, 2013 19.63 19.98 19.59 19.87 16,978,240 +0.27(+1.35%)
Sep 12, 2013 19.75 19.85 19.53 19.61 29,489,908 -0.22(-1.12%)
Sep 11, 2013 19.84 20.08 19.72 19.83 31,496,010 -0.19(-0.93%)
Sep 10, 2013 19.55 20.46 19.43 20.01 233,299,952 +0.77(+4.00%)
Sep 09, 2013 18.44 19.27 18.36 19.24 55,011,956 +1.65(+9.40%)
Sep 06, 2013 18.14 18.23 17.47 17.59 13,881,878 -0.32(-1.78%)
Sep 05, 2013 17.98 18.34 17.86 17.91 10,403,964 -0.05(-0.30%)
Sep 04, 2013 17.84 18.08 17.69 17.96 14,167,927 +0.42(+2.37%)
Sep 03, 2013 17.73 18.09 17.31 17.55 18,411,588 +0.10(+0.56%)
Aug 30, 2013 17.42 17.82 17.32 17.45 14,608,711 +0.08(+0.46%)
Aug 29, 2013 17.35 17.69 17.10 17.37 14,647,314 +0.45(+2.67%)
Aug 28, 2013 16.87 17.00 16.73 16.92 11,574,603 +0.02(+0.10%)
Aug 27, 2013 17.35 17.39 16.67 16.90 22,531,218 -1.03(-5.72%)
Aug 26, 2013 17.81 18.13 17.56 17.93 11,727,947 +0.13(+0.75%)
Aug 23, 2013 17.94 18.07 17.73 17.79 7,137,918 -0.11(-0.64%)
Aug 22, 2013 17.41 18.04 17.41 17.91 14,917,516 +0.61(+3.53%)
Aug 21, 2013 17.04 17.48 16.95 17.30 14,338,840 +0.33(+1.93%)
Aug 20, 2013 17.08 17.23 16.79 16.97 15,422,089 +0.05(+0.31%)
Aug 19, 2013 17.48 17.50 16.81 16.92 9,425,121 -0.62(-3.53%)
Aug 16, 2013 17.33 17.85 17.27 17.54 13,006,162 +0.27(+1.54%)
Aug 15, 2013 16.87 17.47 16.76 17.27 19,841,050 +0.43(+2.57%)
Aug 14, 2013 17.07 17.18 16.58 16.84 34,531,440 -0.45(-2.61%)
Aug 13, 2013 18.70 18.85 16.39 17.29 81,340,680 -1.32(-7.08%)
Aug 12, 2013 18.14 18.65 18.09 18.61 9,322,713 +0.42(+2.29%)
Aug 09, 2013 18.65 18.66 18.17 18.19 7,526,763 -0.43(-2.33%)
Aug 08, 2013 18.78 18.88 18.55 18.63 7,508,466 +0.07(+0.38%)
Aug 07, 2013 18.53 18.65 18.14 18.55 6,519,281 +0.05(+0.29%)
Aug 06, 2013 19.15 19.18 18.49 18.50 7,830,149 -0.64(-3.36%)
Aug 05, 2013 19.27 19.37 19.02 19.15 5,277,267 -0.21(-1.09%)
Aug 02, 2013 19.37 19.42 19.17 19.36 7,624,929 -0.09(-0.45%)
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.