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 (%)
Oct 31, 2017 46.56 46.80 46.23 46.31 5,137,419 -0.28(-0.60%)
Oct 30, 2017 46.49 46.90 46.29 46.59 4,278,055 -0.21(-0.45%)
Oct 27, 2017 47.13 47.43 46.24 46.80 8,182,510 -0.34(-0.73%)
Oct 26, 2017 48.94 49.63 46.97 47.14 11,790,403 -1.21(-2.51%)
Oct 25, 2017 49.30 49.34 48.25 48.36 6,528,953 -0.87(-1.77%)
Oct 24, 2017 48.60 49.41 48.16 49.23 5,733,086 +0.83(+1.72%)
Oct 23, 2017 49.34 49.39 48.35 48.39 4,424,161 -0.92(-1.86%)
Oct 20, 2017 48.71 49.32 48.62 49.31 7,246,765 +0.93(+1.91%)
Oct 19, 2017 48.66 48.87 47.55 48.38 10,336,436 -0.55(-1.12%)
Oct 18, 2017 48.92 49.17 48.75 48.93 5,836,471 +0.09(+0.19%)
Oct 17, 2017 49.53 50.04 48.74 48.84 7,072,957 -0.80(-1.60%)
Oct 16, 2017 49.78 49.85 49.32 49.63 5,197,093 -0.31(-0.63%)
Oct 13, 2017 49.16 50.02 49.08 49.95 7,824,665 +0.79(+1.60%)
Oct 12, 2017 49.15 49.23 48.63 49.16 6,286,847 +0.04(+0.08%)
Oct 11, 2017 49.41 49.96 48.60 49.12 12,766,960 +0.34(+0.70%)
Oct 10, 2017 48.81 49.72 48.57 48.78 12,240,233 +0.89(+1.86%)
Oct 09, 2017 48.20 48.53 47.61 47.89 4,996,416 -0.25(-0.52%)
Oct 06, 2017 47.58 48.61 47.58 48.14 7,276,504 +0.31(+0.64%)
Oct 05, 2017 47.68 47.92 47.44 47.84 5,700,179 +0.11(+0.23%)
Oct 04, 2017 47.41 48.20 47.19 47.73 8,929,130 +0.29(+0.60%)
Oct 03, 2017 44.57 47.55 44.57 47.44 17,355,630 +2.94(+6.62%)
Oct 02, 2017 44.75 44.91 44.34 44.50 9,296,082 -0.14(-0.31%)
Sep 29, 2017 44.80 45.03 44.43 44.63 5,977,690 -0.08(-0.19%)
Sep 28, 2017 43.93 45.10 43.93 44.72 8,976,421 +0.55(+1.24%)
Sep 27, 2017 45.62 43.62 44.17 12,594,322 -0.72(-1.61%)
Sep 26, 2017 44.86 45.40 44.68 44.89 5,652,360 +0.17(+0.37%)
Sep 25, 2017 44.82 45.04 44.26 44.73 7,133,115 -0.14(-0.31%)
Sep 22, 2017 44.67 45.04 44.52 44.87 4,971,335 +0.29(+0.64%)
Sep 21, 2017 44.43 44.75 43.90 44.58 6,736,592 +0.11(+0.25%)
Sep 20, 2017 44.43 44.99 44.23 44.47 5,979,741 +0.13(+0.29%)
Sep 19, 2017 44.44 45.34 44.20 44.34 7,327,024 -0.06(-0.13%)
Sep 18, 2017 44.74 44.85 44.22 44.39 6,493,648 -0.27(-0.60%)
Sep 15, 2017 44.48 44.85 44.29 44.66 19,172,002 -0.02(-0.04%)
Sep 14, 2017 45.26 45.28 44.56 44.68 6,788,747 -0.66(-1.45%)
Sep 13, 2017 45.32 45.48 45.02 45.34 6,757,568 -0.06(-0.12%)
Sep 12, 2017 45.30 45.50 44.93 45.39 6,280,382 +0.20(+0.45%)
Sep 11, 2017 44.38 45.55 44.37 45.19 13,517,776 +1.27(+2.89%)
Sep 08, 2017 43.49 44.22 43.40 43.92 6,601,660 +0.31(+0.70%)
Sep 07, 2017 43.78 44.25 43.48 43.62 7,917,979 -0.25(-0.57%)
Sep 06, 2017 41.86 43.92 41.27 43.87 20,174,838 +1.43(+3.38%)
Sep 05, 2017 43.29 43.75 42.34 42.43 12,309,570 -1.56(-3.54%)
Sep 01, 2017 43.89 44.29 43.77 43.99 6,589,660 +0.31(+0.70%)
Aug 31, 2017 43.50 43.82 43.36 43.68 6,413,983 +0.33(+0.77%)
Aug 30, 2017 43.00 43.50 42.67 43.35 6,437,804 +0.19(+0.45%)
Aug 29, 2017 42.71 43.32 42.45 43.15 6,101,975 -0.31(-0.70%)
Aug 28, 2017 43.35 43.70 43.18 43.46 8,444,326 +0.25(+0.58%)
Aug 25, 2017 42.05 43.56 41.98 43.21 15,058,694 +1.36(+3.25%)
Aug 24, 2017 43.02 43.04 41.65 41.85 14,887,322 -0.90(-2.10%)
Aug 23, 2017 43.47 43.50 42.38 42.75 11,879,571 -0.90(-2.06%)
Aug 22, 2017 44.36 44.50 43.59 43.64 7,306,042 -0.61(-1.38%)
Aug 21, 2017 43.96 44.34 43.83 44.25 5,024,035 +0.54(+1.24%)
Aug 18, 2017 43.89 44.25 43.50 43.71 9,128,160 +0.00(+0.00%)
Aug 17, 2017 46.00 46.12 43.69 43.71 13,092,941 -2.39(-5.19%)
Aug 16, 2017 46.21 46.44 46.05 46.10 4,018,643 +0.19(+0.42%)
Aug 15, 2017 46.21 46.29 45.86 45.91 4,422,808 -0.14(-0.30%)
Aug 14, 2017 45.98 46.21 45.67 46.05 5,073,375 +0.54(+1.19%)
Aug 11, 2017 45.02 45.60 44.57 45.51 6,870,627 +0.40(+0.90%)
Aug 10, 2017 45.59 45.66 45.05 45.10 9,704,559 -0.58(-1.27%)
Aug 09, 2017 45.98 46.08 45.52 45.68 7,276,505 -0.59(-1.27%)
Aug 08, 2017 46.67 46.94 46.20 46.27 6,357,560 -0.40(-0.87%)
Aug 07, 2017 47.09 47.41 46.62 46.67 6,786,678 +0.13(+0.28%)
Aug 04, 2017 46.67 46.72 46.29 46.55 4,813,011 +0.04(+0.08%)
Aug 03, 2017 46.09 46.67 45.92 46.51 5,708,364 +0.52(+1.12%)
Aug 02, 2017 45.99 46.26 45.51 45.99 5,669,301 -0.06(-0.12%)
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.