Delta Air Lines (NY: DAL )

40.00 USD -0.67 (-1.65%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 26.70 27.23 25.50 25.91 63,490,387 -1.41(-5.16%)
Apr 29, 2020 25.69 27.60 25.50 27.32 81,519,069 +2.98(+12.24%)
Apr 28, 2020 23.00 24.90 22.65 24.34 83,897,812 +2.18(+9.84%)
Apr 27, 2020 22.83 23.44 22.00 22.16 50,527,986 -0.25(-1.12%)
Apr 24, 2020 22.53 22.68 21.75 22.41 43,766,600 -0.07(-0.31%)
Apr 23, 2020 22.65 22.96 22.41 22.48 43,566,272 +0.01(+0.04%)
Apr 22, 2020 23.88 23.94 21.63 22.47 70,169,675 -0.63(-2.73%)
Apr 21, 2020 23.02 23.77 22.80 23.10 38,564,181 -0.54(-2.28%)
Apr 20, 2020 23.44 24.12 22.91 23.64 42,928,632 -0.63(-2.60%)
Apr 17, 2020 24.15 24.61 23.59 24.27 52,594,400 +1.49(+6.54%)
Apr 16, 2020 23.76 23.80 22.63 22.78 57,024,037 -1.57(-6.45%)
Apr 15, 2020 24.91 25.50 23.31 24.35 87,988,576 -0.19(-0.77%)
Apr 14, 2020 23.99 25.29 23.83 24.54 60,277,556 +1.29(+5.55%)
Apr 13, 2020 24.98 25.06 22.08 23.25 76,101,294 -1.14(-4.67%)
Apr 09, 2020 25.40 25.53 23.35 24.39 91,692,800 +1.16(+4.99%)
Apr 08, 2020 23.09 23.64 22.53 23.23 67,333,194 +0.98(+4.40%)
Apr 07, 2020 25.21 25.85 21.90 22.25 98,741,056 -0.07(-0.31%)
Apr 06, 2020 22.31 23.50 20.76 22.32 94,939,565 -0.16(-0.71%)
Apr 03, 2020 23.03 23.65 21.75 22.48 48,967,800 -0.20(-0.88%)
Apr 02, 2020 23.92 24.65 22.51 22.68 39,372,472 -1.19(-4.99%)
Apr 01, 2020 26.59 26.59 23.69 23.87 56,084,006 -4.66(-16.33%)
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%)
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.