Delta Air Lines (NY: DAL )

48.23 USD +0.17 (+0.35%)
Official Closing Price Updated: 7:59 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 50.07 50.41 49.08 49.43 8,284,605 -0.84(-1.67%)
Jan 30, 2019 48.38 50.45 48.36 50.27 13,004,306 +2.05(+4.25%)
Jan 29, 2019 48.41 48.49 47.87 48.22 7,476,644 +0.21(+0.44%)
Jan 28, 2019 47.43 48.44 47.33 48.01 8,211,630 +0.32(+0.67%)
Jan 25, 2019 47.65 48.15 46.90 47.69 11,840,100 +0.17(+0.36%)
Jan 24, 2019 48.26 48.55 47.17 47.52 9,056,999 +0.22(+0.47%)
Jan 23, 2019 47.29 47.80 46.94 47.30 8,098,773 +0.20(+0.42%)
Jan 22, 2019 48.05 48.05 46.84 47.10 8,143,240 -1.01(-2.10%)
Jan 18, 2019 48.64 48.70 47.94 48.11 7,850,200 -0.11(-0.23%)
Jan 17, 2019 47.44 48.57 47.32 48.22 7,312,789 +0.72(+1.52%)
Jan 16, 2019 48.89 49.18 47.41 47.50 9,821,347 -0.33(-0.69%)
Jan 15, 2019 47.97 49.29 46.85 47.83 11,565,962 +0.08(+0.17%)
Jan 14, 2019 47.57 47.90 46.40 47.75 10,090,216 -0.81(-1.67%)
Jan 11, 2019 48.22 48.67 47.59 48.56 6,577,800 -0.17(-0.35%)
Jan 10, 2019 46.68 48.91 45.82 48.73 11,878,581 +0.26(+0.54%)
Jan 09, 2019 47.10 48.72 46.92 48.47 8,093,322 +1.00(+2.11%)
Jan 08, 2019 48.48 48.67 46.95 47.47 8,229,605 -0.38(-0.79%)
Jan 07, 2019 48.00 48.44 47.13 47.85 9,370,766 +0.06(+0.13%)
Jan 04, 2019 46.37 48.83 46.24 47.79 11,037,000 +2.18(+4.78%)
Jan 03, 2019 48.51 48.94 45.08 45.61 18,691,995 -4.48(-8.94%)
Jan 02, 2019 49.25 50.16 48.88 50.09 5,270,691 +0.19(+0.38%)
Dec 31, 2018 50.29 50.66 49.56 49.90 6,231,600 -0.28(-0.56%)
Dec 28, 2018 50.53 51.10 49.71 50.18 5,854,800 -0.32(-0.63%)
Dec 27, 2018 50.03 50.50 48.32 50.50 7,135,876 +0.09(+0.18%)
Dec 26, 2018 48.40 50.46 47.91 50.41 7,451,498 +2.45(+5.11%)
Dec 24, 2018 49.25 49.45 47.90 47.96 5,381,300 -1.49(-3.01%)
Dec 21, 2018 50.51 51.28 49.29 49.45 11,680,100 -1.46(-2.87%)
Dec 20, 2018 51.53 52.06 50.02 50.91 8,428,847 -1.02(-1.96%)
Dec 19, 2018 53.20 53.34 51.41 51.93 8,003,556 -1.02(-1.93%)
Dec 18, 2018 53.43 53.60 52.66 52.95 6,099,535 +0.56(+1.07%)
Dec 17, 2018 53.37 53.37 52.12 52.39 5,579,763 -1.12(-2.09%)
Dec 14, 2018 52.90 54.73 52.85 53.51 5,551,700 -0.04(-0.07%)
Dec 13, 2018 56.23 56.45 53.35 53.55 9,996,553 -2.72(-4.83%)
Dec 12, 2018 56.46 56.97 56.00 56.27 6,175,673 +0.38(+0.68%)
Dec 11, 2018 56.69 56.96 55.63 55.89 6,877,346 -0.43(-0.76%)
Dec 10, 2018 56.23 56.65 55.31 56.32 5,698,424 +0.25(+0.45%)
Dec 07, 2018 57.61 58.08 55.50 56.07 8,193,500 -2.01(-3.46%)
Dec 06, 2018 56.63 58.23 56.51 58.08 9,039,466 +1.14(+2.00%)
Dec 04, 2018 57.98 59.19 56.33 56.94 14,428,900 -3.18(-5.29%)
Dec 03, 2018 61.00 61.07 59.81 60.12 6,737,264 -0.59(-0.97%)
Nov 30, 2018 59.26 61.32 59.17 60.71 10,847,100 +1.85(+3.14%)
Nov 29, 2018 58.50 59.43 58.35 58.86 6,771,616 -0.01(-0.02%)
Nov 28, 2018 58.37 58.93 57.71 58.87 6,088,090 +0.56(+0.96%)
Nov 27, 2018 57.31 59.00 57.28 58.31 8,879,751 +1.60(+2.82%)
Nov 26, 2018 57.52 57.80 56.56 56.71 5,915,718 -0.45(-0.79%)
Nov 23, 2018 56.49 57.69 56.27 57.16 3,778,200 +1.19(+2.13%)
Nov 21, 2018 55.97 55.97 55.97 0 +0.56(+1.01%)
Nov 20, 2018 55.60 56.47 55.28 55.41 5,623,559 -0.78(-1.39%)
Nov 19, 2018 56.00 56.59 55.76 56.19 5,609,179 +0.29(+0.52%)
Nov 16, 2018 55.81 56.02 54.90 55.90 6,719,500 -0.20(-0.36%)
Nov 15, 2018 56.16 56.26 55.00 56.10 6,969,045 -0.33(-0.58%)
Nov 14, 2018 56.93 57.56 56.21 56.43 5,536,023 -0.39(-0.69%)
Nov 13, 2018 57.13 57.92 56.79 56.82 6,003,755 +0.12(+0.21%)
Nov 12, 2018 56.60 57.19 56.20 56.70 4,553,871 +0.05(+0.09%)
Nov 09, 2018 56.83 57.21 56.38 56.65 6,061,600 -0.08(-0.14%)
Nov 08, 2018 56.59 56.96 55.88 56.73 4,150,355 -0.06(-0.11%)
Nov 07, 2018 55.81 57.25 55.64 56.79 7,204,617 +1.32(+2.38%)
Nov 06, 2018 55.71 55.87 54.75 55.47 5,983,082 -0.58(-1.03%)
Nov 05, 2018 56.02 56.38 55.55 56.05 5,206,029 -0.07(-0.12%)
Nov 02, 2018 56.50 57.03 55.64 56.12 6,488,500 +0.08(+0.14%)
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.