Delta Air Lines (NY: DAL )

40.31 USD +0.33 (+0.83%)
Official Closing Price Updated: 7:59 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 59.26 61.32 59.17 60.71 10,847,100 +1.85(+3.14%)
Nov 29, 2018 58.50 59.43 58.35 58.86 6,771,616 -0.01(-0.02%)
Nov 28, 2018 58.37 58.93 57.71 58.87 6,088,090 +0.56(+0.96%)
Nov 27, 2018 57.31 59.00 57.28 58.31 8,879,751 +1.60(+2.82%)
Nov 26, 2018 57.52 57.80 56.56 56.71 5,915,718 -0.45(-0.79%)
Nov 23, 2018 56.49 57.69 56.27 57.16 3,778,200 +1.19(+2.13%)
Nov 21, 2018 55.97 55.97 55.97 0 +0.56(+1.01%)
Nov 20, 2018 55.60 56.47 55.28 55.41 5,623,559 -0.78(-1.39%)
Nov 19, 2018 56.00 56.59 55.76 56.19 5,609,179 +0.29(+0.52%)
Nov 16, 2018 55.81 56.02 54.90 55.90 6,719,500 -0.20(-0.36%)
Nov 15, 2018 56.16 56.26 55.00 56.10 6,969,045 -0.33(-0.58%)
Nov 14, 2018 56.93 57.56 56.21 56.43 5,536,023 -0.39(-0.69%)
Nov 13, 2018 57.13 57.92 56.79 56.82 6,003,755 +0.12(+0.21%)
Nov 12, 2018 56.60 57.19 56.20 56.70 4,553,871 +0.05(+0.09%)
Nov 09, 2018 56.83 57.21 56.38 56.65 6,061,600 -0.08(-0.14%)
Nov 08, 2018 56.59 56.96 55.88 56.73 4,150,355 -0.06(-0.11%)
Nov 07, 2018 55.81 57.25 55.64 56.79 7,204,617 +1.32(+2.38%)
Nov 06, 2018 55.71 55.87 54.75 55.47 5,983,082 -0.58(-1.03%)
Nov 05, 2018 56.02 56.38 55.55 56.05 5,206,029 -0.07(-0.12%)
Nov 02, 2018 56.50 57.03 55.64 56.12 6,488,500 +0.08(+0.14%)
Nov 01, 2018 54.93 56.23 54.79 56.04 6,401,082 +1.31(+2.39%)
Oct 31, 2018 55.61 56.13 54.68 54.73 8,699,512 -0.39(-0.71%)
Oct 30, 2018 53.39 55.22 53.38 55.12 7,525,749 +1.70(+3.18%)
Oct 29, 2018 54.15 54.77 52.55 53.42 10,819,878 +0.14(+0.26%)
Oct 26, 2018 53.31 54.19 52.14 53.28 9,573,000 -0.43(-0.80%)
Oct 25, 2018 51.41 53.96 51.36 53.71 9,173,688 +2.20(+4.27%)
Oct 24, 2018 53.50 53.60 51.37 51.51 6,759,168 -1.94(-3.63%)
Oct 23, 2018 53.30 53.65 52.03 53.45 7,679,771 -0.79(-1.46%)
Oct 22, 2018 53.54 54.43 53.30 54.24 6,174,222 +0.85(+1.59%)
Oct 19, 2018 53.13 53.58 52.76 53.39 4,989,800 +0.26(+0.49%)
Oct 18, 2018 54.29 54.30 52.96 53.13 5,871,178 -1.17(-2.15%)
Oct 17, 2018 54.93 55.28 53.70 54.30 9,184,084 +1.19(+2.24%)
Oct 16, 2018 52.06 53.22 52.02 53.11 6,682,155 +1.27(+2.45%)
Oct 15, 2018 52.00 52.50 51.76 51.84 6,494,511 -0.21(-0.40%)
Oct 12, 2018 52.56 52.71 51.36 52.05 9,677,200 +0.57(+1.11%)
Oct 11, 2018 51.50 52.60 50.67 51.48 15,887,295 +1.77(+3.56%)
Oct 10, 2018 50.73 50.83 49.68 49.71 13,080,799 -1.15(-2.26%)
Oct 09, 2018 52.53 52.93 50.76 50.86 8,284,472 -1.28(-2.45%)
Oct 08, 2018 52.37 52.71 51.61 52.14 5,494,584 -0.56(-1.06%)
Oct 05, 2018 53.74 53.86 52.54 52.70 5,621,800 -0.86(-1.61%)
Oct 04, 2018 54.25 54.43 53.04 53.56 7,681,069 -0.76(-1.40%)
Oct 03, 2018 54.99 55.20 54.25 54.32 6,965,719 -0.37(-0.68%)
Oct 02, 2018 55.44 55.60 54.21 54.69 8,604,258 -1.91(-3.37%)
Oct 01, 2018 57.99 58.14 56.32 56.60 5,839,909 -1.23(-2.13%)
Sep 28, 2018 58.00 58.27 57.54 57.83 4,642,400 -0.17(-0.29%)
Sep 27, 2018 57.82 58.58 57.82 58.00 3,897,844 +0.49(+0.85%)
Sep 26, 2018 57.40 57.95 57.18 57.51 5,306,736 +0.41(+0.72%)
Sep 25, 2018 57.44 57.55 56.40 57.10 4,635,460 -0.31(-0.54%)
Sep 24, 2018 59.16 59.16 57.13 57.41 6,639,973 -2.20(-3.69%)
Sep 21, 2018 58.44 60.23 58.39 59.61 11,936,200 +1.48(+2.55%)
Sep 20, 2018 58.20 58.46 57.90 58.13 3,447,591 +0.23(+0.40%)
Sep 19, 2018 57.86 58.27 57.75 57.90 3,423,039 +0.07(+0.12%)
Sep 18, 2018 57.87 58.29 56.92 57.83 3,746,893 -0.13(-0.22%)
Sep 17, 2018 57.79 58.35 57.79 57.96 3,944,555 +0.03(+0.05%)
Sep 14, 2018 57.76 58.33 57.63 57.93 3,449,300 +0.11(+0.19%)
Sep 13, 2018 57.39 58.25 57.39 57.82 3,565,087 +0.43(+0.75%)
Sep 12, 2018 58.34 58.38 57.16 57.39 5,116,066 -0.88(-1.51%)
Sep 11, 2018 57.33 58.46 57.16 58.27 4,717,489 +0.71(+1.23%)
Sep 10, 2018 57.05 57.74 56.82 57.56 3,894,919 +0.70(+1.23%)
Sep 07, 2018 56.08 57.68 55.69 56.86 6,307,900 +0.42(+0.74%)
Sep 06, 2018 57.21 57.52 56.18 56.44 7,618,092 -0.77(-1.35%)
Sep 05, 2018 59.00 59.60 56.95 57.21 9,489,367 -1.67(-2.84%)
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.