Delta Air Lines (NY: DAL )

47.62 +0.70 (+1.48%)
Streaming Delayed Price Updated: 10:29 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 38.56 38.96 38.44 38.59 7,258,003 +0.04(+0.10%)
Dec 30, 2021 38.57 39.24 38.53 38.55 8,147,697 -0.12(-0.31%)
Dec 29, 2021 38.84 38.99 38.50 38.67 7,394,734 -0.46(-1.19%)
Dec 28, 2021 38.29 39.33 38.04 39.13 10,101,167 +0.62(+1.62%)
Dec 27, 2021 37.78 38.69 37.38 38.51 11,022,028 -0.30(-0.76%)
Dec 23, 2021 39.22 39.39 38.50 38.81 8,586,112 +0.17(+0.43%)
Dec 22, 2021 38.01 38.97 37.69 38.64 11,842,078 +0.60(+1.58%)
Dec 21, 2021 36.37 38.33 36.30 38.04 17,420,236 +2.12(+5.91%)
Dec 20, 2021 35.10 36.78 34.95 35.91 17,693,378 -0.19(-0.52%)
Dec 17, 2021 35.59 36.78 35.14 36.10 18,514,956 +0.75(+2.12%)
Dec 16, 2021 37.11 37.22 35.21 35.35 20,186,070 -0.80(-2.21%)
Dec 15, 2021 36.07 36.34 35.09 36.15 13,330,397 +0.08(+0.22%)
Dec 14, 2021 36.09 37.06 35.96 36.07 12,797,661 -0.34(-0.92%)
Dec 13, 2021 36.89 37.15 35.96 36.41 12,393,413 -1.29(-3.43%)
Dec 10, 2021 37.94 37.98 37.12 37.70 12,181,626 -0.32(-0.83%)
Dec 09, 2021 37.74 38.36 37.52 38.02 10,554,537 -0.38(-0.98%)
Dec 08, 2021 38.02 39.39 37.55 38.39 16,526,345 +0.86(+2.30%)
Dec 07, 2021 38.11 38.64 37.30 37.53 14,761,891 -0.13(-0.36%)
Dec 06, 2021 36.78 38.84 36.55 37.66 23,337,532 +2.13(+6.00%)
Dec 03, 2021 36.02 37.21 34.91 35.53 25,842,110 -0.65(-1.80%)
Dec 02, 2021 33.98 36.21 33.34 36.18 36,427,204 +3.07(+9.28%)
Dec 01, 2021 36.41 36.87 32.98 33.11 35,061,328 -2.64(-7.38%)
Nov 30, 2021 35.28 35.83 34.77 35.74 20,660,200 -0.04(-0.11%)
Nov 29, 2021 36.55 36.88 35.52 35.78 21,514,756 -0.14(-0.38%)
Nov 26, 2021 36.29 36.49 34.16 35.92 38,587,828 -3.27(-8.34%)
Nov 24, 2021 38.69 39.57 38.43 39.19 7,676,982 +0.16(+0.40%)
Nov 23, 2021 39.83 40.07 38.76 39.03 11,215,308 -0.24(-0.60%)
Nov 22, 2021 39.38 39.68 38.73 39.27 12,126,238 +0.08(+0.20%)
Nov 19, 2021 39.27 39.43 38.40 39.19 15,231,601 -0.42(-1.07%)
Nov 18, 2021 40.24 39.63 38.94 39.62 11,788,788 -0.58(-1.45%)
Nov 17, 2021 40.46 40.73 39.79 40.20 9,135,194 -0.33(-0.80%)
Nov 16, 2021 41.57 41.66 40.39 40.52 11,071,852 -1.32(-3.16%)
Nov 15, 2021 42.10 42.40 41.61 41.85 7,023,620 +0.16(+0.38%)
Nov 12, 2021 42.95 42.98 41.34 41.69 10,166,686 -1.21(-2.83%)
Nov 11, 2021 43.23 43.68 42.90 42.90 6,440,344 -0.82(-1.87%)
Nov 10, 2021 43.25 43.72 8,808,407 -0.25(-0.56%)
Nov 09, 2021 43.87 44.01 43.17 43.97 9,471,951 -0.12(-0.27%)
Nov 08, 2021 44.43 44.95 43.94 44.09 15,175,943 +0.36(+0.81%)
Nov 05, 2021 42.99 43.86 42.72 43.73 23,952,398 +3.26(+8.05%)
Nov 04, 2021 40.94 40.97 40.07 40.47 10,111,368 -0.25(-0.61%)
Nov 03, 2021 39.78 40.83 39.53 40.72 10,133,984 +0.84(+2.10%)
Nov 02, 2021 39.73 39.99 39.33 39.88 7,704,206 -0.03(-0.07%)
Nov 01, 2021 38.66 39.94 39.08 39.91 11,536,745 +1.27(+3.30%)
Oct 29, 2021 38.57 39.00 38.32 38.64 9,462,833 -0.02(-0.05%)
Oct 28, 2021 38.65 38.88 38.34 38.66 7,512,582 +0.08(+0.20%)
Oct 27, 2021 39.34 39.43 38.52 38.58 8,445,570 -0.63(-1.61%)
Oct 26, 2021 39.41 39.21 9,056,238 +0.20(+0.51%)
Oct 25, 2021 39.30 39.41 38.88 39.01 9,196,837 -0.23(-0.58%)
Oct 22, 2021 39.51 39.89 39.15 39.24 9,582,359 -0.65(-1.63%)
Oct 21, 2021 39.99 40.24 39.52 39.89 10,820,098 +0.10(+0.25%)
Oct 20, 2021 39.65 40.55 39.41 39.79 15,351,397 -0.15(-0.37%)
Oct 19, 2021 40.51 40.55 39.83 39.94 11,445,016 -0.55(-1.37%)
Oct 18, 2021 40.16 40.89 40.01 40.49 10,267,204 +0.02(+0.05%)
Oct 15, 2021 41.36 41.74 40.44 40.47 14,036,802 -0.21(-0.51%)
Oct 14, 2021 40.66 40.97 40.37 40.68 16,482,621 +0.17(+0.41%)
Oct 13, 2021 42.20 42.20 40.38 40.51 28,578,706 -2.48(-5.76%)
Oct 12, 2021 42.49 43.25 42.23 42.99 10,637,663 +0.35(+0.81%)
Oct 11, 2021 42.45 43.38 42.18 42.65 9,200,304 -0.19(-0.44%)
Oct 08, 2021 43.24 43.25 42.55 42.83 7,434,038 -0.30(-0.69%)
Oct 07, 2021 43.96 44.02 42.97 43.13 8,987,705 -0.34(-0.77%)
Oct 06, 2021 43.16 43.59 42.68 43.47 10,271,052 -0.71(-1.61%)
Oct 05, 2021 44.42 44.99 43.90 44.18 9,712,710 -0.22(-0.49%)
Oct 04, 2021 45.21 45.42 44.25 44.39 13,500,551 -0.41(-0.93%)
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.