Delta Air Lines (NY: DAL )

49.65 USD +1.31 (+2.71%)
Streaming Delayed Price Updated: 3:25 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 30.19 30.84 30.00 30.61 11,442,456 +0.03(+0.10%)
Jan 30, 2014 30.45 30.87 30.28 30.58 10,020,704 +0.66(+2.21%)
Jan 29, 2014 30.44 31.29 29.78 29.92 16,370,043 -0.98(-3.17%)
Jan 28, 2014 30.58 31.51 30.54 30.90 11,916,492 +0.31(+1.01%)
Jan 27, 2014 31.22 31.59 29.66 30.59 19,135,190 -0.52(-1.67%)
Jan 24, 2014 32.03 32.31 30.96 31.11 14,895,241 -1.39(-4.28%)
Jan 23, 2014 32.55 32.69 32.10 32.50 13,392,872 -0.34(-1.04%)
Jan 22, 2014 32.38 32.92 32.28 32.84 11,527,213 +0.76(+2.37%)
Jan 21, 2014 32.39 32.64 31.65 32.08 17,941,327 +1.01(+3.25%)
Jan 17, 2014 31.27 31.07 31.07 31.07 15,822,000 -0.51(-1.61%)
Jan 16, 2014 31.46 31.73 31.33 31.58 7,461,479 +0.08(+0.25%)
Jan 15, 2014 32.01 32.01 31.08 31.50 18,084,623 -0.51(-1.59%)
Jan 14, 2014 31.08 32.07 31.02 32.01 14,277,901 +1.09(+3.53%)
Jan 13, 2014 31.77 31.78 30.87 30.92 15,113,864 -0.55(-1.75%)
Jan 10, 2014 31.19 31.48 30.66 31.47 13,204,275 +0.41(+1.32%)
Jan 09, 2014 30.54 31.58 30.40 31.06 18,689,284 +1.26(+4.23%)
Jan 08, 2014 28.77 30.10 28.61 29.80 17,912,373 +1.02(+3.54%)
Jan 07, 2014 29.44 29.66 28.59 28.78 13,039,518 -0.51(-1.74%)
Jan 06, 2014 29.43 29.80 29.05 29.29 15,775,616 +0.06(+0.21%)
Jan 03, 2014 28.37 29.36 28.24 29.23 19,114,454 +1.53(+5.52%)
Jan 02, 2014 27.26 28.05 27.26 27.70 11,700,346 +0.23(+0.84%)
Dec 31, 2013 27.23 27.47 27.47 27.47 9,152,400 +0.28(+1.03%)
Dec 30, 2013 26.94 27.38 26.89 27.19 7,570,056 +0.16(+0.59%)
Dec 27, 2013 27.86 27.89 26.86 27.03 9,962,199 -0.85(-3.05%)
Dec 26, 2013 27.86 27.98 27.59 27.88 6,115,694 +0.04(+0.14%)
Dec 24, 2013 27.51 27.92 27.51 27.84 4,899,179 +0.27(+0.98%)
Dec 23, 2013 27.77 27.89 27.46 27.57 7,464,885 +0.02(+0.07%)
Dec 20, 2013 27.56 27.91 27.32 27.55 18,881,873 +0.04(+0.15%)
Dec 19, 2013 27.39 27.72 27.31 27.51 11,138,294 +0.40(+1.48%)
Dec 18, 2013 26.86 27.23 26.40 27.11 16,440,051 +0.17(+0.63%)
Dec 17, 2013 27.95 27.96 26.90 26.94 17,550,476 -0.98(-3.51%)
Dec 16, 2013 28.73 28.77 27.82 27.92 11,245,466 -0.45(-1.59%)
Dec 13, 2013 28.36 28.78 28.25 28.37 11,055,649 +0.16(+0.57%)
Dec 12, 2013 27.77 28.42 27.75 28.21 11,555,801 +0.55(+1.99%)
Dec 11, 2013 28.85 29.05 27.65 27.66 16,741,154 -1.11(-3.86%)
Dec 10, 2013 28.83 29.12 28.57 28.77 10,628,542 -0.11(-0.38%)
Dec 09, 2013 28.27 28.95 28.20 28.88 11,502,846 +0.65(+2.30%)
Dec 06, 2013 28.37 28.67 28.11 28.23 11,333,601 +0.29(+1.04%)
Dec 05, 2013 27.63 28.01 27.62 27.94 13,597,269 +0.33(+1.20%)
Dec 04, 2013 27.99 28.01 27.30 27.61 15,918,793 -0.44(-1.57%)
Dec 03, 2013 28.95 28.97 27.84 28.05 17,537,607 -0.95(-3.28%)
Dec 02, 2013 29.00 29.42 28.91 29.00 8,901,341 +0.02(+0.07%)
Nov 29, 2013 29.42 29.43 28.86 28.98 5,589,070 -0.36(-1.23%)
Nov 27, 2013 29.17 29.42 29.00 29.34 9,180,302 +0.30(+1.03%)
Nov 26, 2013 29.18 29.24 28.74 29.04 10,950,697 -0.13(-0.45%)
Nov 25, 2013 29.00 29.39 28.72 29.17 14,534,448 +0.57(+1.99%)
Nov 22, 2013 28.25 28.90 28.25 28.60 14,684,623 +0.56(+2.00%)
Nov 21, 2013 27.85 28.13 27.72 28.04 8,488,956 +0.33(+1.19%)
Nov 20, 2013 27.99 28.08 27.42 27.71 12,442,321 -0.14(-0.50%)
Nov 19, 2013 28.16 28.75 27.83 27.85 13,899,481 -0.27(-0.96%)
Nov 18, 2013 28.27 28.70 28.05 28.12 13,631,338 +0.00(+0.00%)
Nov 15, 2013 28.01 28.19 27.79 28.12 10,508,616 +0.18(+0.64%)
Nov 14, 2013 27.89 28.19 27.68 27.94 10,549,317 -0.18(-0.64%)
Nov 12, 2013 27.44 28.47 27.43 28.12 29,655,824 +0.65(+2.37%)
Nov 11, 2013 27.19 27.56 27.13 27.47 7,869,152 +0.58(+2.16%)
Nov 08, 2013 26.64 27.63 26.62 26.89 17,707,912 +0.21(+0.79%)
Nov 07, 2013 27.01 27.39 26.60 26.68 13,309,176 -0.20(-0.74%)
Nov 06, 2013 27.66 27.70 26.77 26.88 13,375,841 -0.58(-2.11%)
Nov 05, 2013 27.70 27.71 27.11 27.46 13,759,541 +0.02(+0.07%)
Nov 04, 2013 27.13 27.79 27.01 27.44 17,463,174 +0.74(+2.77%)
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.