Skip to main content

Delta Air Lines (NY: DAL )

47.07 +0.39 (+0.84%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 32.03 32.63 31.94 32.45 7,046,214 +0.13(+0.40%)
Dec 29, 2022 31.55 32.35 31.42 32.32 7,479,263 +0.73(+2.31%)
Dec 28, 2022 32.43 32.60 31.52 31.59 7,775,003 -0.90(-2.77%)
Dec 27, 2022 32.45 32.91 32.18 32.49 7,704,383 -0.26(-0.78%)
Dec 23, 2022 32.42 32.75 31.96 32.74 6,031,443 +0.24(+0.73%)
Dec 22, 2022 33.18 33.21 31.88 32.51 6,893,167 -0.74(-2.23%)
Dec 21, 2022 32.82 33.56 32.78 33.25 8,265,307 +0.76(+2.34%)
Dec 20, 2022 32.45 32.86 32.34 32.49 6,047,567 -0.02(-0.06%)
Dec 19, 2022 32.89 33.26 32.43 32.51 8,545,315 -0.19(-0.57%)
Dec 16, 2022 32.83 33.31 32.20 32.69 13,026,479 -0.14(-0.42%)
Dec 15, 2022 33.23 33.63 32.42 32.83 11,831,313 -1.05(-3.09%)
Dec 14, 2022 34.21 34.34 33.30 33.88 23,813,896 +0.92(+2.79%)
Dec 13, 2022 35.07 35.27 32.40 32.96 15,172,499 -1.37(-4.00%)
Dec 12, 2022 33.27 34.35 33.18 34.33 7,247,993 +0.96(+2.87%)
Dec 09, 2022 32.89 33.39 32.74 33.38 6,065,708 +0.27(+0.81%)
Dec 08, 2022 34.14 34.30 32.88 33.11 9,028,812 -0.79(-2.33%)
Dec 07, 2022 35.19 35.20 33.86 33.90 11,119,692 -1.56(-4.40%)
Dec 06, 2022 35.45 35.78 34.76 35.46 8,942,238 +0.12(+0.34%)
Dec 05, 2022 35.28 36.41 35.23 35.34 12,278,717 +0.08(+0.22%)
Dec 02, 2022 34.56 35.27 34.44 35.26 6,649,877 +0.33(+0.93%)
Dec 01, 2022 35.00 35.29 34.66 34.94 6,450,304 +0.01(+0.03%)
Nov 30, 2022 34.08 34.94 33.77 34.93 7,474,013 +0.75(+2.20%)
Nov 29, 2022 33.59 34.29 33.45 34.17 6,863,484 +0.73(+2.18%)
Nov 28, 2022 34.26 34.48 33.44 33.44 6,138,374 -1.21(-3.50%)
Nov 25, 2022 34.07 34.95 33.92 34.66 4,408,035 +0.60(+1.77%)
Nov 23, 2022 33.93 34.42 33.77 34.06 5,489,653 +0.26(+0.76%)
Nov 22, 2022 33.94 34.08 33.33 33.80 4,883,217 +0.00(+0.00%)
Nov 21, 2022 33.87 34.25 33.62 33.80 5,796,516 -0.24(-0.70%)
Nov 18, 2022 34.56 34.94 33.74 34.04 6,445,293 +0.40(+1.20%)
Nov 17, 2022 33.02 33.70 32.88 33.63 5,581,559 -0.06(-0.18%)
Nov 16, 2022 33.99 34.21 33.46 33.69 7,420,776 -0.77(-2.23%)
Nov 15, 2022 34.83 35.13 34.02 34.46 8,491,583 +0.21(+0.61%)
Nov 14, 2022 34.31 35.04 34.16 34.25 8,368,400 -0.74(-2.12%)
Nov 11, 2022 35.24 35.55 34.82 34.99 9,246,219 -0.05(-0.14%)
Nov 10, 2022 34.10 35.38 33.87 35.04 12,101,716 +2.00(+6.07%)
Nov 09, 2022 32.85 33.60 32.73 33.04 7,931,086 -0.13(-0.39%)
Nov 08, 2022 33.00 33.47 32.68 33.17 7,775,063 +0.23(+0.69%)
Nov 07, 2022 32.95 33.21 32.16 32.94 7,080,507 +0.59(+1.83%)
Nov 04, 2022 32.29 32.80 31.76 32.35 9,837,590 +0.78(+2.47%)
Nov 03, 2022 31.14 31.98 30.59 31.57 10,416,105 -0.09(-0.28%)
Nov 02, 2022 32.78 31.63 31.66 14,120,625 -1.55(-4.67%)
Nov 01, 2022 33.90 34.00 33.11 33.21 9,309,389 -0.30(-0.88%)
Oct 31, 2022 34.23 34.49 33.46 33.50 10,422,954 -0.73(-2.13%)
Oct 28, 2022 33.64 34.31 33.28 34.23 7,408,603 +0.57(+1.70%)
Oct 27, 2022 33.97 34.64 33.61 33.66 8,533,017 +0.19(+0.56%)
Oct 26, 2022 33.28 34.16 33.31 33.47 9,549,154 +0.00(+0.00%)
Oct 25, 2022 32.66 33.56 32.51 33.47 7,849,729 +0.62(+1.89%)
Oct 24, 2022 32.44 32.99 32.17 32.85 10,519,386 +0.68(+2.12%)
Oct 21, 2022 31.66 32.40 31.37 32.17 11,315,426 +0.42(+1.34%)
Oct 20, 2022 31.99 32.68 31.71 31.75 14,969,470 -0.37(-1.14%)
Oct 19, 2022 32.17 32.53 31.68 32.11 14,388,327 +0.35(+1.09%)
Oct 18, 2022 31.56 31.79 30.95 31.77 13,744,402 +1.03(+3.34%)
Oct 17, 2022 31.58 31.72 30.33 30.74 15,481,368 +0.05(+0.16%)
Oct 14, 2022 31.19 31.52 30.47 30.69 22,798,382 +0.69(+2.30%)
Oct 13, 2022 28.96 30.63 28.16 30.00 27,439,336 +1.16(+4.01%)
Oct 12, 2022 28.16 29.07 27.86 28.84 11,905,893 +0.37(+1.28%)
Oct 11, 2022 30.21 30.37 28.01 28.48 17,244,632 -0.57(-1.97%)
Oct 10, 2022 29.04 29.35 28.61 29.05 10,521,287 +0.03(+0.10%)
Oct 07, 2022 29.82 29.84 28.69 29.02 11,192,474 -1.21(-4.02%)
Oct 06, 2022 29.91 30.53 29.77 30.23 10,825,404 +0.10(+0.33%)
Oct 05, 2022 29.62 30.36 29.43 30.14 8,625,744 -0.23(-0.75%)
Oct 04, 2022 28.88 30.43 28.88 30.36 16,504,003 +2.46(+8.81%)
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.