Delta Air Lines (NY: DAL )

33.87 -1.23 (-3.50%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 34.70 34.91 33.87 33.87 6,059,729 -1.23(-3.50%)
Nov 25, 2022 34.50 35.39 34.36 35.10 4,352,612 +0.61(+1.77%)
Nov 23, 2022 34.36 34.86 34.20 34.49 5,420,631 +0.26(+0.76%)
Nov 22, 2022 34.37 34.51 33.75 34.23 4,821,820 +0.00(+0.00%)
Nov 21, 2022 34.30 34.69 34.05 34.23 5,723,636 -0.24(-0.70%)
Nov 18, 2022 35.00 35.38 34.17 34.47 6,364,255 +0.41(+1.20%)
Nov 17, 2022 33.44 34.13 33.30 34.06 5,511,381 -0.06(-0.18%)
Nov 16, 2022 34.42 34.65 33.89 34.12 7,327,473 -0.78(-2.23%)
Nov 15, 2022 35.27 35.58 34.45 34.90 8,384,817 +0.21(+0.61%)
Nov 14, 2022 34.75 35.49 34.60 34.69 8,263,183 -0.75(-2.12%)
Nov 11, 2022 35.69 36.00 35.26 35.44 9,129,965 -0.05(-0.14%)
Nov 10, 2022 34.53 35.83 34.30 35.49 11,949,559 +2.03(+6.07%)
Nov 09, 2022 33.27 34.02 33.15 33.46 7,831,367 -0.13(-0.39%)
Nov 08, 2022 33.42 33.90 33.10 33.59 7,677,306 +0.23(+0.69%)
Nov 07, 2022 33.37 33.63 32.56 33.36 6,991,483 +0.60(+1.83%)
Nov 04, 2022 32.70 33.22 32.16 32.76 9,713,900 +0.79(+2.47%)
Nov 03, 2022 31.54 32.39 30.98 31.97 10,285,141 -0.09(-0.28%)
Nov 02, 2022 33.20 32.03 32.06 13,943,084 -1.57(-4.67%)
Nov 01, 2022 34.33 34.43 33.53 33.63 9,192,340 -0.30(-0.88%)
Oct 31, 2022 34.67 34.93 33.89 33.93 10,291,904 -0.74(-2.13%)
Oct 28, 2022 34.07 34.75 33.70 34.67 7,315,454 +0.58(+1.70%)
Oct 27, 2022 34.40 35.08 34.04 34.09 8,425,730 +0.19(+0.56%)
Oct 26, 2022 33.70 34.60 33.73 33.90 9,429,091 +0.00(+0.00%)
Oct 25, 2022 33.08 33.99 32.92 33.90 7,751,033 +0.63(+1.89%)
Oct 24, 2022 32.85 33.41 32.58 33.27 10,387,124 +0.69(+2.12%)
Oct 21, 2022 32.06 32.81 31.77 32.58 11,173,155 +0.43(+1.34%)
Oct 20, 2022 32.40 33.09 32.11 32.15 14,781,256 -0.37(-1.14%)
Oct 19, 2022 32.58 32.94 32.08 32.52 14,207,420 +0.35(+1.09%)
Oct 18, 2022 31.96 32.19 31.34 32.17 13,571,591 +1.04(+3.34%)
Oct 17, 2022 31.98 32.12 30.72 31.13 15,286,718 +0.05(+0.16%)
Oct 14, 2022 31.59 31.92 30.86 31.08 22,511,734 +0.70(+2.30%)
Oct 13, 2022 29.33 31.02 28.52 30.38 27,094,336 +1.17(+4.01%)
Oct 12, 2022 28.52 29.44 28.21 29.21 11,756,198 +0.37(+1.28%)
Oct 11, 2022 30.59 30.76 28.37 28.84 17,027,812 -0.58(-1.97%)
Oct 10, 2022 29.41 29.72 28.98 29.42 10,389,001 +0.03(+0.10%)
Oct 07, 2022 30.20 30.22 29.06 29.39 11,051,749 -1.23(-4.02%)
Oct 06, 2022 30.29 30.91 30.15 30.62 10,689,294 +0.10(+0.33%)
Oct 05, 2022 30.00 30.75 29.80 30.52 8,517,291 -0.23(-0.75%)
Oct 04, 2022 29.25 30.82 29.25 30.75 16,296,495 +2.49(+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.