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 (%)
Jan 31, 2018 52.44 53.34 52.38 52.88 9,232,449 +0.61(+1.16%)
Jan 30, 2018 51.79 52.66 51.62 52.27 7,544,349 +0.34(+0.65%)
Jan 29, 2018 51.23 52.33 51.23 51.93 9,427,805 +0.47(+0.90%)
Jan 26, 2018 51.52 52.06 51.07 51.47 10,126,293 +0.42(+0.82%)
Jan 25, 2018 53.09 53.22 50.75 51.05 19,734,930 -1.85(-3.50%)
Jan 24, 2018 52.57 53.22 51.75 52.90 22,788,378 -2.92(-5.22%)
Jan 23, 2018 55.98 56.14 55.33 55.82 7,880,640 -0.19(-0.33%)
Jan 22, 2018 55.79 56.03 55.32 56.00 7,560,778 +0.11(+0.20%)
Jan 19, 2018 55.59 55.90 55.03 55.89 6,648,545 +0.52(+0.94%)
Jan 18, 2018 55.70 55.93 55.17 55.37 6,276,404 -0.25(-0.45%)
Jan 17, 2018 55.54 56.03 55.39 55.62 6,536,385 +0.34(+0.62%)
Jan 16, 2018 56.07 56.62 54.86 55.28 12,969,363 -0.45(-0.80%)
Jan 12, 2018 55.73 55.73 55.73 0 +1.22(+2.24%)
Jan 11, 2018 53.18 55.14 52.40 54.51 27,818,496 +2.48(+4.76%)
Jan 10, 2018 50.98 52.11 50.97 52.03 13,202,099 +1.57(+3.12%)
Jan 09, 2018 51.04 51.43 50.18 50.45 11,133,379 -0.48(-0.93%)
Jan 08, 2018 52.08 52.19 50.76 50.93 10,363,769 -1.20(-2.30%)
Jan 05, 2018 51.90 52.20 51.60 52.13 5,573,675 +0.26(+0.50%)
Jan 04, 2018 51.91 52.03 51.16 51.87 9,688,829 +0.00(+0.00%)
Jan 03, 2018 52.60 52.72 51.30 51.87 10,018,734 -0.98(-1.85%)
Jan 02, 2018 52.43 52.85 52.26 52.85 5,687,621 +0.69(+1.32%)
Dec 29, 2017 52.16 52.16 52.16 0 -0.33(-0.62%)
Dec 28, 2017 52.33 52.63 52.15 52.48 3,920,781 +0.21(+0.41%)
Dec 27, 2017 52.50 52.56 52.16 52.27 4,043,856 -0.29(-0.55%)
Dec 26, 2017 52.06 52.88 52.05 52.56 3,517,787 +0.37(+0.71%)
Dec 22, 2017 52.32 52.37 52.04 52.19 4,178,452 +0.00(+0.00%)
Dec 21, 2017 52.61 52.94 52.06 52.19 8,807,079 -0.18(-0.34%)
Dec 20, 2017 52.16 52.73 51.86 52.36 7,764,875 +0.44(+0.84%)
Dec 19, 2017 52.34 52.51 51.68 51.93 6,918,710 -0.30(-0.57%)
Dec 18, 2017 52.64 52.88 52.05 52.22 9,304,775 -0.03(-0.05%)
Dec 15, 2017 51.59 52.61 51.56 52.25 15,438,088 +0.79(+1.54%)
Dec 14, 2017 51.11 51.79 50.22 51.46 14,565,023 +1.51(+3.02%)
Dec 13, 2017 50.12 50.12 49.48 49.95 6,736,338 +0.01(+0.02%)
Dec 12, 2017 49.94 51.03 49.87 49.94 6,406,356 -0.70(-1.38%)
Dec 11, 2017 50.03 51.10 49.83 50.64 7,809,117 +0.85(+1.70%)
Dec 08, 2017 49.79 50.87 49.71 49.79 7,131,984 +0.05(+0.09%)
Dec 07, 2017 48.43 49.75 48.36 49.75 7,638,097 +1.03(+2.12%)
Dec 06, 2017 48.63 49.16 48.52 48.71 4,486,968 -0.08(-0.17%)
Dec 05, 2017 49.21 49.52 48.72 48.80 5,943,314 -0.48(-0.98%)
Dec 04, 2017 49.62 50.42 48.95 49.28 9,519,759 +0.79(+1.63%)
Dec 01, 2017 48.94 49.90 48.67 48.49 9,505,383 -0.80(-1.63%)
Nov 30, 2017 48.90 49.83 48.68 49.29 10,054,231 +0.76(+1.57%)
Nov 29, 2017 47.34 49.13 47.22 48.53 11,730,496 +1.42(+3.01%)
Nov 28, 2017 45.93 47.20 45.71 47.11 9,202,619 +0.92(+2.00%)
Nov 27, 2017 46.62 46.72 46.01 46.19 5,402,434 -0.48(-1.04%)
Nov 24, 2017 47.02 47.02 46.55 46.67 1,976,864 -0.28(-0.60%)
Nov 22, 2017 47.07 47.34 46.82 46.95 4,466,635 -0.24(-0.51%)
Nov 21, 2017 46.57 47.20 46.33 47.19 5,170,360 +0.82(+1.77%)
Nov 20, 2017 46.42 46.48 45.75 46.37 4,568,146 -0.03(-0.06%)
Nov 17, 2017 46.62 46.75 46.13 46.40 5,374,279 -0.59(-1.25%)
Nov 16, 2017 46.07 47.17 46.03 46.99 7,482,528 +1.33(+2.91%)
Nov 15, 2017 45.04 45.86 44.75 45.66 7,087,866 +0.40(+0.88%)
Nov 14, 2017 45.19 45.35 44.95 45.26 5,246,128 +0.04(+0.08%)
Nov 13, 2017 44.99 45.26 44.74 45.23 5,598,793 -0.03(-0.06%)
Nov 10, 2017 45.53 45.70 45.20 45.25 7,614,759 -0.28(-0.61%)
Nov 09, 2017 46.00 46.27 45.46 45.53 6,040,960 -0.81(-1.74%)
Nov 08, 2017 46.05 46.64 45.78 46.34 3,793,936 +0.14(+0.30%)
Nov 07, 2017 46.81 46.86 46.06 46.20 4,781,634 -0.61(-1.31%)
Nov 06, 2017 46.65 47.36 46.56 46.81 6,762,801 +0.16(+0.34%)
Nov 03, 2017 46.74 46.92 46.17 46.65 4,477,990 +0.06(+0.12%)
Nov 02, 2017 46.73 46.74 45.95 46.60 6,954,276 -0.01(-0.02%)
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.