Delta Air Lines (NY: DAL )

33.53 -0.80 (-2.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 31.59 32.03 31.44 31.80 8,355,233 +0.10(+0.32%)
Jul 28, 2022 31.28 31.72 30.59 31.70 10,663,790 +0.20(+0.63%)
Jul 27, 2022 31.30 31.65 30.74 31.50 10,286,641 +0.86(+2.81%)
Jul 26, 2022 30.95 31.20 30.57 30.64 8,756,748 -0.77(-2.45%)
Jul 25, 2022 31.33 31.51 30.72 31.41 9,313,072 +0.06(+0.19%)
Jul 22, 2022 32.30 32.48 31.29 31.35 11,256,404 -0.61(-1.91%)
Jul 21, 2022 31.88 32.15 31.29 31.96 15,518,922 -0.89(-2.71%)
Jul 20, 2022 32.57 33.08 32.13 32.85 12,180,924 +0.25(+0.77%)
Jul 19, 2022 31.81 32.73 31.81 32.60 15,840,424 +1.46(+4.69%)
Jul 18, 2022 31.20 31.99 31.06 31.14 19,663,248 +1.05(+3.49%)
Jul 15, 2022 30.15 30.43 29.54 30.09 13,055,089 +0.32(+1.07%)
Jul 14, 2022 29.31 30.40 29.10 29.77 18,967,020 +0.07(+0.24%)
Jul 13, 2022 28.95 29.75 28.34 29.70 38,432,300 -1.39(-4.47%)
Jul 12, 2022 29.41 31.54 29.27 31.09 22,796,748 +1.80(+6.15%)
Jul 11, 2022 29.57 30.01 29.17 29.29 12,082,825 -0.43(-1.45%)
Jul 08, 2022 29.93 30.43 29.49 29.72 9,632,273 -0.19(-0.64%)
Jul 07, 2022 29.88 30.20 29.43 29.91 9,477,169 +0.38(+1.29%)
Jul 06, 2022 29.56 30.20 29.18 29.53 10,285,429 -0.29(-0.97%)
Jul 05, 2022 28.62 29.83 28.14 29.82 15,818,227 +0.30(+1.02%)
Jul 01, 2022 29.23 29.73 28.67 29.52 11,379,311 +0.55(+1.90%)
Jun 30, 2022 28.92 29.22 28.09 28.97 16,390,406 -0.67(-2.26%)
Jun 29, 2022 29.97 30.01 29.20 29.64 13,094,065 -0.69(-2.27%)
Jun 28, 2022 31.00 32.24 30.28 30.33 14,367,089 -0.11(-0.36%)
Jun 27, 2022 31.33 31.40 30.34 30.44 12,773,379 -0.76(-2.44%)
Jun 24, 2022 29.52 31.29 29.52 31.20 16,949,610 +1.64(+5.55%)
Jun 23, 2022 29.89 30.12 28.79 29.56 15,789,012 -0.44(-1.47%)
Jun 22, 2022 29.92 30.49 29.60 30.00 16,048,293 -0.05(-0.17%)
Jun 21, 2022 30.80 30.96 29.76 30.05 15,116,608 -0.21(-0.69%)
Jun 17, 2022 29.72 30.48 28.76 30.26 28,391,138 +0.68(+2.30%)
Jun 16, 2022 30.67 30.88 29.21 29.58 20,681,976 -2.38(-7.45%)
Jun 15, 2022 32.02 32.74 31.35 31.96 20,982,456 +0.58(+1.85%)
Jun 14, 2022 32.60 32.77 30.86 31.38 20,514,140 -0.83(-2.58%)
Jun 13, 2022 34.00 34.10 32.01 32.21 20,874,290 -2.91(-8.29%)
Jun 10, 2022 36.00 37.10 35.00 35.12 19,487,402 -1.63(-4.44%)
Jun 09, 2022 38.10 38.21 36.71 36.75 12,034,306 -1.47(-3.85%)
Jun 08, 2022 38.84 39.53 38.17 38.22 9,641,073 -1.52(-3.82%)
Jun 07, 2022 38.37 39.79 38.25 39.74 9,603,757 +0.74(+1.90%)
Jun 06, 2022 39.00 39.29 38.30 39.00 12,327,631 +0.46(+1.19%)
Jun 03, 2022 39.20 39.42 38.05 38.54 14,804,337 -1.45(-3.63%)
Jun 02, 2022 39.40 40.29 39.22 39.99 13,755,432 +0.45(+1.14%)
Jun 01, 2022 42.13 42.30 39.23 39.54 17,555,940 -2.15(-5.16%)
May 31, 2022 40.71 42.45 40.58 41.69 14,686,833 -0.54(-1.28%)
May 27, 2022 41.00 42.23 41.00 42.23 10,730,629 +1.40(+3.43%)
May 26, 2022 39.13 41.23 39.00 40.83 15,244,394 +2.23(+5.78%)
May 25, 2022 37.08 38.69 37.03 38.60 10,435,778 +1.38(+3.71%)
May 24, 2022 38.82 38.95 36.78 37.22 10,854,603 -2.30(-5.82%)
May 23, 2022 39.38 39.99 38.73 39.52 9,002,826 +0.88(+2.28%)
May 20, 2022 39.90 40.05 37.63 38.64 10,607,718 -0.60(-1.53%)
May 19, 2022 38.75 39.91 38.65 39.24 9,563,289 -0.07(-0.18%)
May 18, 2022 40.31 40.83 39.01 39.31 11,208,031 -1.41(-3.46%)
May 17, 2022 39.85 40.82 39.20 40.72 13,591,500 +2.55(+6.68%)
May 16, 2022 38.32 39.00 38.11 38.17 11,060,678 -0.16(-0.42%)
May 13, 2022 37.49 38.45 37.47 38.33 11,594,841 +1.66(+4.53%)
May 12, 2022 37.31 37.76 35.70 36.67 17,208,906 -1.22(-3.22%)
May 11, 2022 38.67 39.92 37.71 37.89 14,397,124 -0.79(-2.04%)
May 10, 2022 38.86 39.33 37.85 38.68 13,949,052 +0.43(+1.12%)
May 09, 2022 40.29 40.45 38.02 38.25 18,577,888 -2.75(-6.71%)
May 06, 2022 41.97 41.97 40.40 41.00 12,996,030 -1.13(-2.68%)
May 05, 2022 43.15 43.74 41.80 42.13 11,981,318 -1.72(-3.92%)
May 04, 2022 42.76 43.97 42.34 43.85 13,374,254 +0.50(+1.15%)
May 03, 2022 42.64 43.69 42.21 43.35 10,399,183 +0.68(+1.59%)
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.