Skip to main content

Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 38.53 38.83 38.09 38.82 7,974,200 +0.70(+1.82%)
Jan 30, 2023 38.15 39.10 37.98 38.12 9,040,496 -0.33(-0.85%)
Jan 27, 2023 38.72 38.93 38.42 38.45 7,351,668 -0.49(-1.25%)
Jan 26, 2023 39.13 39.22 38.34 38.94 7,666,743 -0.16(-0.41%)
Jan 25, 2023 38.45 39.21 38.34 39.09 10,243,058 +0.58(+1.49%)
Jan 24, 2023 38.97 39.17 38.17 38.52 7,713,580 -0.28(-0.72%)
Jan 23, 2023 38.92 39.02 38.45 38.80 12,545,805 +0.05(+0.13%)
Jan 20, 2023 38.24 38.92 38.06 38.75 12,086,259 +0.68(+1.77%)
Jan 19, 2023 37.58 38.16 36.76 38.07 17,124,448 -0.03(-0.08%)
Jan 18, 2023 38.79 39.04 38.03 38.10 18,781,046 +0.12(+0.31%)
Jan 17, 2023 37.92 38.08 37.28 37.98 17,892,124 +0.06(+0.16%)
Jan 13, 2023 36.29 38.01 36.26 37.92 29,333,056 -1.39(-3.54%)
Jan 12, 2023 38.56 39.33 38.04 39.31 20,054,542 +1.41(+3.72%)
Jan 11, 2023 37.65 38.42 37.55 37.90 14,429,894 +0.09(+0.24%)
Jan 10, 2023 36.40 37.89 36.39 37.81 10,397,205 +1.31(+3.59%)
Jan 09, 2023 36.28 37.15 36.09 36.50 11,326,664 +0.73(+2.05%)
Jan 06, 2023 34.94 35.81 34.85 35.77 11,192,637 +0.79(+2.27%)
Jan 05, 2023 34.44 35.31 34.27 34.97 11,409,432 +0.83(+2.44%)
Jan 04, 2023 32.71 34.22 32.70 34.14 11,400,329 +1.77(+5.46%)
Jan 03, 2023 33.01 33.31 32.10 32.37 8,701,191 -0.25(-0.76%)
Dec 30, 2022 32.20 32.81 32.12 32.62 7,008,387 +0.13(+0.40%)
Dec 29, 2022 31.72 32.52 31.59 32.49 7,439,111 +0.73(+2.31%)
Dec 28, 2022 32.60 32.78 31.69 31.76 7,733,264 -0.90(-2.77%)
Dec 27, 2022 32.62 33.09 32.35 32.66 7,663,023 -0.26(-0.78%)
Dec 23, 2022 32.59 32.93 32.14 32.92 5,999,064 +0.24(+0.73%)
Dec 22, 2022 33.36 33.39 32.06 32.68 6,856,162 -0.74(-2.23%)
Dec 21, 2022 33.00 33.74 32.96 33.43 8,220,936 +0.76(+2.34%)
Dec 20, 2022 32.62 33.04 32.51 32.66 6,015,101 -0.02(-0.06%)
Dec 19, 2022 33.07 33.44 32.61 32.68 8,499,440 -0.19(-0.57%)
Dec 16, 2022 33.01 33.49 32.38 32.87 12,956,548 -0.14(-0.42%)
Dec 15, 2022 33.41 33.81 32.59 33.01 11,767,798 -1.05(-3.09%)
Dec 14, 2022 34.40 34.53 33.48 34.06 23,686,054 +0.92(+2.79%)
Dec 13, 2022 35.26 35.46 32.57 33.14 15,091,047 -1.38(-4.00%)
Dec 12, 2022 33.45 34.54 33.36 34.52 7,209,083 +0.96(+2.87%)
Dec 09, 2022 33.07 33.58 32.92 33.56 6,033,145 +0.27(+0.81%)
Dec 08, 2022 34.32 34.49 33.05 33.29 8,980,342 -0.79(-2.33%)
Dec 07, 2022 35.38 35.39 34.05 34.08 11,059,997 -1.57(-4.40%)
Dec 06, 2022 35.64 35.98 34.95 35.65 8,894,233 +0.12(+0.34%)
Dec 05, 2022 35.47 36.61 35.42 35.53 12,212,800 +0.08(+0.22%)
Dec 02, 2022 34.75 35.46 34.63 35.45 6,614,178 +0.33(+0.93%)
Dec 01, 2022 35.19 35.48 34.85 35.12 6,415,676 +0.01(+0.03%)
Nov 30, 2022 34.26 35.12 33.96 35.11 7,433,890 +0.75(+2.20%)
Nov 29, 2022 33.77 34.47 33.63 34.36 6,826,638 +0.73(+2.18%)
Nov 28, 2022 34.45 34.66 33.62 33.62 6,105,421 -1.22(-3.50%)
Nov 25, 2022 34.25 35.14 34.11 34.85 4,384,371 +0.61(+1.77%)
Nov 23, 2022 34.11 34.61 33.95 34.24 5,460,183 +0.26(+0.76%)
Nov 22, 2022 34.12 34.26 33.51 33.98 4,857,002 +0.00(+0.00%)
Nov 21, 2022 34.05 34.44 33.80 33.98 5,765,399 -0.24(-0.70%)
Nov 18, 2022 34.75 35.12 33.92 34.22 6,410,692 +0.41(+1.20%)
Nov 17, 2022 33.20 33.88 33.06 33.81 5,551,595 -0.06(-0.18%)
Nov 16, 2022 34.17 34.40 33.64 33.87 7,380,938 -0.77(-2.24%)
Nov 15, 2022 35.01 35.32 34.21 34.65 8,445,997 +0.21(+0.61%)
Nov 14, 2022 34.50 35.23 34.35 34.44 8,323,475 -0.74(-2.12%)
Nov 11, 2022 35.43 35.74 35.00 35.18 9,196,582 -0.05(-0.14%)
Nov 10, 2022 34.28 35.57 34.06 35.23 12,036,750 +2.02(+6.07%)
Nov 09, 2022 33.03 33.78 32.91 33.22 7,888,509 -0.13(-0.39%)
Nov 08, 2022 33.18 33.65 32.86 33.35 7,733,324 +0.23(+0.69%)
Nov 07, 2022 33.13 33.39 32.33 33.12 7,042,496 +0.60(+1.83%)
Nov 04, 2022 32.46 32.98 31.93 32.52 9,784,778 +0.78(+2.47%)
Nov 03, 2022 31.31 32.16 30.76 31.74 10,360,187 -0.09(-0.28%)
Nov 02, 2022 32.96 31.80 31.83 14,044,820 -1.56(-4.67%)
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.