Delta Air Lines (NY: DAL )

46.50 USD -0.46 (-0.98%)
Streaming Delayed Price Updated: 7:54 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 49.33 49.80 47.01 47.31 17,133,904 -2.90(-5.78%)
Jan 29, 2015 48.67 50.35 48.20 50.21 9,763,875 +1.75(+3.61%)
Jan 28, 2015 49.50 49.91 48.28 48.46 9,575,108 -0.72(-1.46%)
Jan 27, 2015 49.29 49.90 48.91 49.18 9,785,988 -0.97(-1.93%)
Jan 26, 2015 50.23 50.83 49.95 50.15 9,385,282 -0.41(-0.81%)
Jan 23, 2015 50.35 51.06 50.06 50.56 8,613,617 -0.14(-0.28%)
Jan 22, 2015 49.93 50.81 49.18 50.70 16,030,830 +1.52(+3.09%)
Jan 21, 2015 48.77 49.59 48.20 49.18 14,828,822 +0.01(+0.02%)
Jan 20, 2015 47.01 49.29 46.91 49.17 21,151,545 +3.33(+7.26%)
Jan 16, 2015 45.00 45.90 44.61 45.84 13,020,121 +0.79(+1.75%)
Jan 15, 2015 45.09 45.76 44.91 45.05 8,530,443 -0.26(-0.57%)
Jan 14, 2015 45.84 46.16 44.47 45.31 12,854,283 -1.30(-2.79%)
Jan 13, 2015 46.68 47.75 45.96 46.61 12,497,955 +0.55(+1.19%)
Jan 12, 2015 46.72 46.97 45.90 46.06 11,565,319 -0.82(-1.75%)
Jan 09, 2015 48.33 48.50 46.79 46.88 8,860,770 -1.31(-2.72%)
Jan 08, 2015 47.48 48.32 47.26 48.19 10,483,410 +1.22(+2.60%)
Jan 07, 2015 47.48 47.59 46.51 46.97 10,515,111 -0.25(-0.53%)
Jan 06, 2015 48.55 48.74 46.25 47.22 12,879,077 -1.14(-2.36%)
Jan 05, 2015 49.46 49.48 47.81 48.36 10,536,240 -0.82(-1.67%)
Jan 02, 2015 49.92 50.01 48.71 49.18 8,637,318 -0.01(-0.02%)
Dec 31, 2014 49.58 49.19 49.19 49.19 7,801,700 -0.04(-0.08%)
Dec 30, 2014 48.74 49.43 48.62 49.23 7,318,892 +0.45(+0.92%)
Dec 29, 2014 48.01 48.87 47.43 48.78 6,658,365 +0.39(+0.81%)
Dec 26, 2014 48.14 48.60 47.84 48.39 5,303,077 +0.34(+0.71%)
Dec 24, 2014 47.47 48.05 48.05 48.05 4,296,200 +0.92(+1.95%)
Dec 23, 2014 47.72 47.77 46.39 47.13 6,611,771 -0.28(-0.59%)
Dec 22, 2014 47.78 48.68 47.30 47.41 8,181,533 +0.03(+0.06%)
Dec 19, 2014 46.47 47.74 46.45 47.38 13,059,642 +0.61(+1.30%)
Dec 18, 2014 46.40 46.95 45.68 46.77 12,559,494 +0.60(+1.30%)
Dec 17, 2014 45.52 46.41 44.30 46.17 17,271,844 +0.79(+1.74%)
Dec 16, 2014 47.90 48.00 45.34 45.38 19,650,119 -2.42(-5.06%)
Dec 15, 2014 47.73 48.27 46.71 47.80 12,339,344 +0.12(+0.25%)
Dec 12, 2014 49.62 49.62 47.65 47.68 15,141,612 -0.65(-1.34%)
Dec 11, 2014 46.65 48.55 46.65 48.33 19,894,726 +2.11(+4.57%)
Dec 10, 2014 46.89 47.34 46.07 46.22 15,785,690 -0.11(-0.24%)
Dec 09, 2014 45.94 46.36 45.21 46.33 14,017,983 -1.01(-2.13%)
Dec 08, 2014 47.06 47.67 46.71 47.34 14,710,369 +0.06(+0.13%)
Dec 05, 2014 46.86 47.09 46.78 47.28 15,045,092 +0.86(+1.85%)
Dec 04, 2014 46.07 46.94 45.55 46.42 14,772,031 +1.67(+3.73%)
Dec 03, 2014 45.14 45.50 43.90 44.75 11,033,346 +0.08(+0.18%)
Dec 02, 2014 44.93 46.28 44.05 44.67 18,318,404 -0.95(-2.08%)
Dec 01, 2014 46.55 46.73 44.85 45.62 14,641,333 -1.05(-2.25%)
Nov 28, 2014 46.39 47.19 46.08 46.67 16,204,556 +2.43(+5.49%)
Nov 26, 2014 44.23 44.24 44.24 44.24 8,587,400 +0.16(+0.36%)
Nov 25, 2014 43.57 44.33 43.31 44.08 11,304,012 +0.57(+1.31%)
Nov 24, 2014 43.47 44.07 43.15 43.51 10,597,507 +0.42(+0.97%)
Nov 21, 2014 44.17 44.29 42.91 43.09 14,746,963 -0.87(-1.98%)
Nov 20, 2014 44.00 44.64 43.70 43.96 9,075,549 -0.49(-1.10%)
Nov 19, 2014 44.33 44.95 43.86 44.45 9,761,573 -0.34(-0.76%)
Nov 18, 2014 43.53 45.21 43.53 44.79 12,927,497 +1.36(+3.13%)
Nov 17, 2014 43.66 44.19 43.38 43.43 7,965,370 -0.32(-0.73%)
Nov 14, 2014 43.94 44.13 43.55 43.75 7,982,190 -0.33(-0.75%)
Nov 13, 2014 43.58 44.41 43.46 44.08 11,267,283 +0.68(+1.57%)
Nov 12, 2014 43.40 43.79 42.90 43.40 9,503,512 -0.44(-1.00%)
Nov 11, 2014 43.57 44.28 43.51 43.84 11,654,097 +0.47(+1.08%)
Nov 10, 2014 42.29 43.40 42.01 43.37 11,141,130 +0.68(+1.59%)
Nov 07, 2014 42.95 43.00 42.42 42.69 10,192,809 -0.21(-0.49%)
Nov 06, 2014 42.12 43.61 42.08 42.90 16,690,970 +1.03(+2.46%)
Nov 05, 2014 42.78 42.78 41.48 41.87 13,024,717 -0.45(-1.06%)
Nov 04, 2014 41.50 42.86 41.50 42.32 19,147,410 +1.71(+4.21%)
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.