Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 27.99 28.30 27.25 27.70 27,361,144 -0.55(-1.96%)
Jun 29, 2020 26.86 28.46 26.25 28.25 39,132,696 +1.68(+6.32%)
Jun 26, 2020 27.67 27.74 25.91 26.57 46,265,100 -1.09(-3.93%)
Jun 25, 2020 26.19 27.81 25.94 27.66 37,744,180 +0.66(+2.45%)
Jun 24, 2020 28.39 28.63 26.59 27.00 45,698,328 -2.27(-7.76%)
Jun 23, 2020 29.16 29.28 28.37 29.27 33,818,480 +0.33(+1.13%)
Jun 22, 2020 28.66 29.46 28.20 28.94 42,674,888 -0.20(-0.68%)
Jun 19, 2020 31.11 31.12 28.66 29.14 48,716,320 -1.26(-4.16%)
Jun 18, 2020 29.50 30.76 29.22 30.40 41,056,480 +0.07(+0.23%)
Jun 17, 2020 30.45 30.77 29.70 30.33 38,123,248 -0.57(-1.85%)
Jun 16, 2020 32.22 32.60 30.23 30.91 64,152,372 +0.83(+2.76%)
Jun 15, 2020 27.94 30.58 27.65 30.08 64,853,224 +0.03(+0.10%)
Jun 12, 2020 29.51 30.35 28.39 30.05 69,222,656 +3.19(+11.88%)
Jun 11, 2020 26.31 29.20 26.27 26.86 88,965,360 -4.38(-14.03%)
Jun 10, 2020 31.83 32.58 29.39 31.24 91,097,672 -2.50(-7.40%)
Jun 09, 2020 34.07 34.29 32.24 33.74 60,945,640 -2.76(-7.57%)
Jun 08, 2020 36.17 36.61 34.94 36.51 83,008,848 +2.77(+8.23%)
Jun 05, 2020 36.13 36.77 33.03 33.73 132,349,456 +1.76(+5.50%)
Jun 04, 2020 29.89 32.40 28.85 31.97 136,132,576 +3.86(+13.73%)
Jun 03, 2020 26.67 28.24 26.36 28.11 65,523,968 +2.03(+7.80%)
Jun 02, 2020 26.34 26.64 25.60 26.08 43,651,744 +0.24(+0.92%)
Jun 01, 2020 25.01 26.42 24.76 25.84 47,181,832 +0.95(+3.81%)
May 29, 2020 24.31 25.28 24.06 24.89 51,332,920 -0.44(-1.75%)
May 28, 2020 25.92 26.03 24.64 25.34 54,615,668 -1.06(-4.00%)
May 27, 2020 27.32 27.50 24.42 26.39 93,778,944 +1.07(+4.21%)
May 26, 2020 24.17 25.53 23.97 25.33 79,421,056 +2.92(+13.05%)
May 22, 2020 22.95 23.11 21.95 22.40 37,612,204 -0.46(-2.03%)
May 21, 2020 22.48 23.38 22.38 22.87 47,058,384 +0.43(+1.94%)
May 20, 2020 22.06 22.81 21.86 22.43 51,405,832 +0.95(+4.41%)
May 19, 2020 22.29 22.29 21.05 21.49 71,747,344 -0.10(-0.46%)
May 18, 2020 20.65 21.66 20.29 21.59 75,524,648 +2.64(+13.91%)
May 15, 2020 18.73 19.40 18.39 18.95 47,458,504 -0.19(-0.98%)
May 14, 2020 18.56 19.29 17.29 19.14 89,550,168 -0.03(-0.15%)
May 13, 2020 20.71 20.71 18.85 19.17 73,129,408 -1.60(-7.70%)
May 12, 2020 21.82 22.12 20.77 20.77 37,875,944 -0.97(-4.45%)
May 11, 2020 21.82 22.23 21.28 21.73 39,600,528 -0.70(-3.12%)
May 08, 2020 22.08 22.63 21.77 22.43 43,918,900 +1.03(+4.80%)
May 07, 2020 20.81 22.22 20.76 21.41 48,883,840 +0.67(+3.24%)
May 06, 2020 21.49 21.82 20.49 20.74 53,567,564 -0.70(-3.27%)
May 05, 2020 22.73 23.20 21.24 21.44 51,780,980 -0.85(-3.81%)
May 04, 2020 20.92 22.50 20.24 22.29 92,465,048 -1.53(-6.43%)
May 01, 2020 24.64 25.08 23.42 23.82 45,720,956 -1.77(-6.91%)
Apr 30, 2020 26.36 26.89 25.18 25.58 64,298,828 -1.39(-5.16%)
Apr 29, 2020 25.37 27.25 25.18 26.98 82,557,080 +2.94(+12.24%)
Apr 28, 2020 22.71 24.59 22.37 24.03 84,966,104 +2.15(+9.84%)
Apr 27, 2020 22.54 23.15 21.72 21.88 51,171,372 -0.25(-1.12%)
Apr 24, 2020 22.25 22.39 21.48 22.13 44,323,892 -0.07(-0.31%)
Apr 23, 2020 22.37 22.67 22.13 22.20 44,121,012 +0.01(+0.04%)
Apr 22, 2020 23.58 23.64 21.36 22.19 71,063,160 -0.62(-2.73%)
Apr 21, 2020 22.73 23.47 22.51 22.81 39,055,228 -0.53(-2.28%)
Apr 20, 2020 23.15 23.82 22.62 23.34 43,475,256 -0.62(-2.60%)
Apr 17, 2020 23.85 24.30 23.29 23.96 53,264,100 +1.47(+6.54%)
Apr 16, 2020 23.46 23.50 22.35 22.49 57,750,140 -1.55(-6.45%)
Apr 15, 2020 24.60 25.18 23.02 24.04 89,108,960 -0.19(-0.77%)
Apr 14, 2020 23.69 24.97 23.53 24.23 61,045,088 +1.27(+5.55%)
Apr 13, 2020 24.67 24.74 21.80 22.96 77,070,312 -1.13(-4.67%)
Apr 09, 2020 25.08 25.21 23.06 24.08 92,860,352 +1.15(+4.99%)
Apr 08, 2020 22.80 23.34 22.25 22.94 68,190,568 +0.97(+4.40%)
Apr 07, 2020 24.89 25.52 21.62 21.97 99,998,352 -0.07(-0.31%)
Apr 06, 2020 22.03 23.20 20.50 22.04 96,148,464 -0.16(-0.71%)
Apr 03, 2020 22.74 23.35 21.48 22.20 49,591,320 -0.20(-0.88%)
Apr 02, 2020 23.62 24.34 22.23 22.39 39,873,812 -1.18(-4.99%)
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.