Skip to main content

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 34.07 34.50 33.94 34.48 9,294,030 +0.80(+2.37%)
Mar 30, 2023 33.29 33.86 33.29 33.68 10,745,945 +0.78(+2.37%)
Mar 29, 2023 32.42 33.00 32.11 32.90 10,102,801 +0.84(+2.62%)
Mar 28, 2023 31.60 32.13 31.57 32.06 6,817,169 +0.34(+1.06%)
Mar 27, 2023 31.78 31.89 31.34 31.73 7,284,749 +0.53(+1.71%)
Mar 24, 2023 31.34 31.46 30.65 31.19 12,829,918 -0.54(-1.71%)
Mar 23, 2023 32.59 32.93 31.41 31.74 10,637,345 -0.62(-1.92%)
Mar 22, 2023 33.46 33.59 32.31 32.36 10,458,852 -1.11(-3.30%)
Mar 21, 2023 33.30 33.71 33.22 33.46 8,467,617 +0.74(+2.26%)
Mar 20, 2023 32.66 33.10 32.52 32.72 9,355,513 +0.18(+0.55%)
Mar 17, 2023 32.84 32.93 32.10 32.55 13,155,155 -0.74(-2.22%)
Mar 16, 2023 32.70 33.46 32.22 33.29 13,608,700 +0.47(+1.44%)
Mar 15, 2023 33.94 34.07 32.17 32.81 18,924,638 -2.21(-6.32%)
Mar 14, 2023 35.92 36.03 34.66 35.02 15,377,493 -0.21(-0.59%)
Mar 13, 2023 35.95 36.10 34.94 35.23 14,907,382 -1.55(-4.21%)
Mar 10, 2023 38.43 38.43 36.12 36.78 13,095,788 -1.22(-3.22%)
Mar 09, 2023 39.24 39.79 37.84 38.01 10,051,169 -1.22(-3.12%)
Mar 08, 2023 38.72 39.24 38.68 39.23 7,933,323 +0.65(+1.69%)
Mar 07, 2023 38.42 39.27 38.21 38.58 11,480,320 +0.60(+1.59%)
Mar 06, 2023 38.50 38.76 37.88 37.98 5,302,423 -0.39(-1.00%)
Mar 03, 2023 38.50 38.75 38.09 38.36 7,251,470 +0.42(+1.12%)
Mar 02, 2023 37.63 38.07 37.37 37.94 5,362,676 -0.09(-0.23%)
Mar 01, 2023 37.86 38.18 37.53 38.03 6,055,926 +0.17(+0.44%)
Feb 28, 2023 37.17 38.24 37.17 37.86 8,301,054 +0.49(+1.32%)
Feb 27, 2023 37.33 37.73 37.09 37.36 8,058,829 +0.47(+1.28%)
Feb 24, 2023 36.34 36.93 36.20 36.89 5,552,352 -0.17(-0.45%)
Feb 23, 2023 37.16 37.66 36.69 37.06 7,715,500 +0.51(+1.40%)
Feb 22, 2023 36.53 36.99 36.38 36.54 6,297,446 -0.09(-0.24%)
Feb 21, 2023 37.42 37.61 36.36 36.63 7,368,593 -1.24(-3.28%)
Feb 17, 2023 37.69 37.95 37.20 37.88 6,037,339 +0.08(+0.21%)
Feb 16, 2023 38.13 38.30 37.74 37.80 6,344,094 -0.73(-1.90%)
Feb 15, 2023 38.18 38.77 38.12 38.53 4,204,477 -0.08(-0.20%)
Feb 14, 2023 38.05 38.76 37.77 38.61 7,368,354 +0.49(+1.30%)
Feb 13, 2023 37.67 38.25 37.50 38.11 7,940,460 +0.42(+1.13%)
Feb 10, 2023 38.02 38.06 37.34 37.69 8,294,489 -0.83(-2.15%)
Feb 09, 2023 39.22 39.47 38.39 38.52 5,876,580 -0.42(-1.09%)
Feb 08, 2023 39.50 39.80 38.67 38.94 8,857,676 -0.15(-0.38%)
Feb 07, 2023 39.00 39.27 38.18 39.09 8,095,485 -0.05(-0.13%)
Feb 06, 2023 38.78 39.34 38.59 39.14 6,535,093 +0.06(+0.15%)
Feb 03, 2023 38.81 39.51 38.80 39.08 8,384,870 -0.32(-0.80%)
Feb 02, 2023 39.70 39.83 39.01 39.40 10,451,610 +0.01(+0.02%)
Feb 01, 2023 38.35 39.57 38.11 39.39 10,868,128 +0.78(+2.02%)
Jan 31, 2023 38.32 38.62 37.88 38.61 8,017,240 +0.69(+1.82%)
Jan 30, 2023 37.95 38.89 37.78 37.92 9,089,290 -0.33(-0.85%)
Jan 27, 2023 38.51 38.72 38.21 38.24 7,391,348 -0.48(-1.25%)
Jan 26, 2023 38.92 39.01 38.13 38.73 7,708,123 -0.16(-0.41%)
Jan 25, 2023 38.24 39.00 38.13 38.88 10,298,343 +0.57(+1.49%)
Jan 24, 2023 38.76 38.96 37.97 38.31 7,755,212 -0.28(-0.72%)
Jan 23, 2023 38.71 38.81 38.24 38.59 12,613,519 +0.05(+0.13%)
Jan 20, 2023 38.04 38.71 37.86 38.54 12,151,493 +0.67(+1.77%)
Jan 19, 2023 37.37 37.96 36.56 37.87 17,216,064 -0.03(-0.08%)
Jan 18, 2023 38.58 38.83 37.83 37.90 18,882,414 +0.12(+0.31%)
Jan 17, 2023 37.72 37.88 37.08 37.78 17,988,186 +0.06(+0.16%)
Jan 13, 2023 36.09 37.81 36.06 37.72 29,491,376 -1.38(-3.54%)
Jan 12, 2023 38.35 39.12 37.84 39.10 20,162,784 +1.40(+3.72%)
Jan 11, 2023 37.44 38.21 37.34 37.70 14,507,777 +0.09(+0.24%)
Jan 10, 2023 36.21 37.69 36.20 37.61 10,453,322 +1.30(+3.59%)
Jan 09, 2023 36.08 36.95 35.89 36.31 11,387,798 +0.73(+2.05%)
Jan 06, 2023 34.75 35.62 34.66 35.58 11,253,048 +0.79(+2.27%)
Jan 05, 2023 34.25 35.12 34.09 34.79 11,471,013 +0.83(+2.44%)
Jan 04, 2023 32.54 34.04 32.52 33.96 11,461,861 +1.76(+5.46%)
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.