Delta Air Lines (NY: DAL )

47.13 +0.21 (+0.45%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 33.12 33.58 32.58 33.14 12,068,213 -0.34(-1.00%)
Jul 30, 2014 33.46 33.73 33.18 33.48 11,351,010 +0.14(+0.42%)
Jul 29, 2014 33.84 34.17 33.30 33.34 12,914,612 -0.45(-1.34%)
Jul 28, 2014 33.95 34.09 33.46 33.79 12,006,807 +0.12(+0.34%)
Jul 25, 2014 33.70 34.43 33.54 33.67 11,371,529 -0.01(-0.03%)
Jul 24, 2014 34.94 35.17 33.57 33.68 16,507,532 -0.96(-2.76%)
Jul 23, 2014 33.42 34.77 33.41 34.64 20,899,994 +1.30(+3.90%)
Jul 22, 2014 33.12 33.52 33.06 33.34 11,569,124 +0.47(+1.43%)
Jul 21, 2014 32.75 32.93 32.37 32.87 7,458,067 -0.03(-0.08%)
Jul 18, 2014 32.69 33.33 32.61 32.89 11,926,694 +0.54(+1.67%)
Jul 17, 2014 33.26 33.57 32.24 32.35 18,545,150 -1.15(-3.43%)
Jul 16, 2014 33.91 33.98 33.38 33.50 10,337,696 -0.14(-0.42%)
Jul 15, 2014 33.26 33.80 33.19 33.65 13,584,615 +0.58(+1.74%)
Jul 14, 2014 33.25 33.40 33.00 33.07 9,425,473 +0.13(+0.40%)
Jul 11, 2014 33.26 33.51 32.80 32.94 13,226,057 -0.19(-0.59%)
Jul 10, 2014 32.03 33.34 31.92 33.13 18,210,244 +0.43(+1.33%)
Jul 09, 2014 33.24 33.47 32.36 32.70 17,646,300 +0.46(+1.43%)
Jul 08, 2014 31.50 32.50 30.76 32.24 48,912,200 -0.41(-1.25%)
Jul 07, 2014 34.00 34.06 32.48 32.65 22,410,800 -1.50(-4.40%)
Jul 03, 2014 33.93 34.15 34.15 34.15 9,892,192 +0.32(+0.94%)
Jul 02, 2014 34.47 34.50 33.65 33.83 32,778,120 -1.83(-5.14%)
Jul 01, 2014 34.50 35.75 34.41 35.66 15,453,674 +1.41(+4.11%)
Jun 30, 2014 34.66 34.80 34.15 34.26 13,375,345 -0.54(-1.55%)
Jun 27, 2014 34.73 34.87 34.44 34.80 19,242,414 +0.03(+0.08%)
Jun 26, 2014 34.75 34.96 34.37 34.77 12,033,187 -0.04(-0.13%)
Jun 25, 2014 34.07 34.95 33.65 34.81 10,102,732 +0.69(+2.02%)
Jun 24, 2014 34.41 34.83 34.11 34.12 9,960,318 -0.44(-1.28%)
Jun 23, 2014 34.87 35.10 34.12 34.57 15,078,409 -0.44(-1.26%)
Jun 20, 2014 35.17 35.36 34.86 35.01 13,312,181 -0.04(-0.13%)
Jun 19, 2014 35.24 35.69 34.87 35.05 11,539,051 -0.12(-0.33%)
Jun 18, 2014 34.86 35.23 34.51 35.17 11,482,595 +0.23(+0.66%)
Jun 17, 2014 34.62 35.19 34.53 34.94 12,467,035 +0.58(+1.67%)
Jun 16, 2014 34.15 34.63 33.84 34.36 15,946,251 -0.35(-1.02%)
Jun 13, 2014 34.07 35.06 34.04 34.72 22,457,536 +0.65(+1.92%)
Jun 12, 2014 35.23 35.26 33.71 34.06 41,022,544 -1.96(-5.43%)
Jun 11, 2014 36.27 36.34 35.28 36.02 26,389,180 -1.07(-2.89%)
Jun 10, 2014 37.03 37.15 36.50 37.09 7,950,034 -0.27(-0.73%)
Jun 06, 2014 36.95 37.40 36.92 37.36 9,571,781 +0.65(+1.76%)
Jun 05, 2014 37.57 37.74 36.70 36.72 17,688,142 -0.59(-1.59%)
Jun 04, 2014 36.53 37.47 36.07 37.31 15,601,966 +0.90(+2.48%)
Jun 03, 2014 36.13 36.62 35.98 36.41 12,741,336 +0.34(+0.93%)
Jun 02, 2014 35.51 36.23 35.18 36.07 11,647,697 +0.76(+2.15%)
May 30, 2014 35.51 35.87 35.10 35.31 8,983,265 -0.20(-0.57%)
May 29, 2014 35.67 35.96 35.07 35.51 10,630,029 -0.12(-0.32%)
May 28, 2014 34.96 36.00 34.94 35.63 10,827,520 +0.72(+2.05%)
May 27, 2014 35.00 35.03 34.79 34.91 8,226,398 +0.27(+0.77%)
May 23, 2014 34.30 34.64 34.64 34.64 8,015,506 +0.40(+1.18%)
May 22, 2014 33.95 34.30 33.88 34.24 4,943,481 +0.32(+0.95%)
May 21, 2014 33.63 34.03 33.59 33.92 7,347,294 +0.45(+1.35%)
May 20, 2014 33.97 34.02 33.15 33.47 10,242,013 -0.50(-1.46%)
May 19, 2014 33.34 34.26 33.26 33.96 7,743,078 +0.47(+1.40%)
May 16, 2014 33.65 33.79 33.10 33.49 10,415,191 -0.24(-0.71%)
May 15, 2014 33.69 33.94 33.03 33.73 12,671,402 -0.27(-0.81%)
May 14, 2014 34.18 34.38 33.79 34.01 9,514,738 -0.30(-0.88%)
May 13, 2014 34.08 34.60 33.95 34.31 7,499,676 +0.11(+0.34%)
May 12, 2014 33.41 34.23 33.39 34.19 9,346,865 +0.87(+2.60%)
May 09, 2014 33.46 33.46 32.69 33.33 11,136,300 -0.03(-0.08%)
May 08, 2014 33.68 34.13 33.18 33.35 12,614,742 -0.48(-1.41%)
May 07, 2014 33.45 33.85 33.01 33.83 11,882,326 +0.54(+1.62%)
May 06, 2014 33.96 34.29 33.09 33.29 14,920,489 +0.12(+0.37%)
May 05, 2014 32.69 33.30 32.35 33.17 9,329,459 +0.28(+0.86%)
May 02, 2014 32.78 33.10 32.29 32.88 10,603,415 +0.10(+0.30%)
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.