Skip to main content

Delta Air Lines (NY: DAL )

52.60 -0.15 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 38.44 38.59 37.24 37.65 18,438,898 -1.08(-2.78%)
Apr 28, 2016 39.25 39.57 38.63 38.72 11,323,146 -0.75(-1.90%)
Apr 27, 2016 39.53 39.97 39.10 39.47 10,069,814 +0.09(+0.23%)
Apr 26, 2016 39.89 40.22 38.90 39.38 12,779,188 -0.31(-0.77%)
Apr 25, 2016 40.22 40.55 39.56 39.69 9,710,979 -0.62(-1.55%)
Apr 22, 2016 39.24 40.36 39.01 40.31 15,782,558 -0.32(-0.78%)
Apr 21, 2016 41.81 41.84 40.42 40.63 16,964,318 -1.47(-3.50%)
Apr 20, 2016 42.37 42.94 42.08 42.10 9,294,216 -0.24(-0.58%)
Apr 19, 2016 42.18 42.83 42.10 42.34 9,695,487 +0.29(+0.69%)
Apr 18, 2016 43.05 43.05 41.75 42.06 12,911,363 -0.86(-2.00%)
Apr 15, 2016 44.03 44.10 42.60 42.91 13,085,712 -0.89(-2.04%)
Apr 14, 2016 44.22 44.99 43.61 43.81 17,604,786 +0.41(+0.94%)
Apr 13, 2016 42.60 43.48 42.34 43.40 12,034,512 +1.27(+3.02%)
Apr 12, 2016 42.31 42.70 42.03 42.13 9,136,768 +0.07(+0.17%)
Apr 11, 2016 42.34 43.18 42.01 42.06 9,829,336 +0.23(+0.56%)
Apr 08, 2016 41.65 42.12 41.25 41.82 6,469,654 +0.44(+1.07%)
Apr 07, 2016 42.46 42.62 41.03 41.38 11,549,448 -1.26(-2.97%)
Apr 06, 2016 42.66 42.75 42.33 42.64 6,135,015 +0.04(+0.08%)
Apr 05, 2016 42.43 43.19 42.21 42.61 7,202,292 +0.01(+0.02%)
Apr 04, 2016 42.56 43.65 42.24 42.60 8,703,830 +0.13(+0.30%)
Apr 01, 2016 42.91 42.98 42.23 42.47 15,421,281 -1.51(-3.43%)
Mar 31, 2016 44.60 44.94 43.96 43.98 7,250,451 -0.59(-1.32%)
Mar 30, 2016 44.76 45.24 44.53 44.57 6,395,099 +0.18(+0.41%)
Mar 29, 2016 43.46 44.43 43.39 44.39 8,081,616 +0.84(+1.93%)
Mar 28, 2016 43.27 43.83 43.16 43.55 6,516,189 +0.33(+0.75%)
Mar 24, 2016 43.80 43.22 43.22 43.22 10,115,760 -0.97(-2.19%)
Mar 23, 2016 44.80 44.93 43.91 44.19 9,721,372 -0.43(-0.97%)
Mar 22, 2016 44.01 44.93 43.55 44.62 14,779,222 -0.66(-1.46%)
Mar 21, 2016 45.21 45.62 45.12 45.28 8,063,223 +0.06(+0.14%)
Mar 18, 2016 43.97 45.44 43.89 45.22 13,819,568 +1.29(+2.94%)
Mar 17, 2016 43.89 44.07 43.42 43.93 7,281,063 -0.14(-0.31%)
Mar 16, 2016 42.89 44.09 42.80 44.06 7,058,137 +0.91(+2.11%)
Mar 15, 2016 43.20 43.31 42.85 43.15 5,259,813 -0.12(-0.27%)
Mar 14, 2016 42.91 43.58 42.75 43.27 6,415,084 +0.18(+0.42%)
Mar 11, 2016 42.89 43.43 42.72 43.09 7,373,565 +0.62(+1.47%)
Mar 10, 2016 42.46 42.90 41.81 42.46 9,180,107 +0.23(+0.56%)
Mar 09, 2016 41.84 42.41 41.76 42.23 9,351,896 +0.47(+1.13%)
Mar 08, 2016 42.20 42.55 41.57 41.76 15,148,555 -1.96(-4.48%)
Mar 07, 2016 43.58 43.80 43.25 43.72 9,178,083 -0.25(-0.58%)
Mar 04, 2016 44.32 44.36 43.79 43.97 9,426,571 -0.11(-0.25%)
Mar 03, 2016 43.90 44.27 43.68 44.08 9,800,003 +0.22(+0.49%)
Mar 02, 2016 43.46 43.89 43.01 43.86 9,893,406 -0.32(-0.72%)
Mar 01, 2016 44.02 44.49 43.75 44.18 8,855,472 +0.60(+1.37%)
Feb 29, 2016 43.14 44.09 42.82 43.58 8,887,657 +0.34(+0.79%)
Feb 26, 2016 44.58 44.68 43.09 43.24 13,595,516 -1.21(-2.72%)
Feb 25, 2016 44.34 44.68 43.97 44.45 8,328,898 +0.23(+0.53%)
Feb 24, 2016 43.77 44.31 43.18 44.21 10,223,961 -0.01(-0.02%)
Feb 23, 2016 43.79 44.68 43.77 44.22 10,417,273 +0.12(+0.27%)
Feb 22, 2016 42.21 44.19 42.46 44.11 14,109,333 +1.90(+4.49%)
Feb 19, 2016 41.97 42.59 41.78 42.21 11,709,328 +0.23(+0.56%)
Feb 18, 2016 41.92 42.17 41.54 41.97 12,115,703 +0.33(+0.78%)
Feb 17, 2016 40.64 41.80 40.61 41.65 11,443,088 +1.37(+3.41%)
Feb 16, 2016 39.29 40.36 38.93 40.28 8,995,484 +1.44(+3.70%)
Feb 12, 2016 38.85 38.84 38.84 38.84 8,359,919 +0.38(+1.00%)
Feb 11, 2016 38.38 39.19 37.95 38.45 11,125,462 -0.51(-1.32%)
Feb 10, 2016 38.39 39.42 38.25 38.97 12,606,359 +1.16(+3.07%)
Feb 09, 2016 36.34 38.26 36.05 37.81 13,416,099 +1.09(+2.97%)
Feb 08, 2016 37.20 37.46 36.07 36.72 17,156,458 -1.12(-2.95%)
Feb 05, 2016 39.75 40.12 37.53 37.83 15,774,184 -1.83(-4.61%)
Feb 04, 2016 39.43 39.96 39.05 39.66 10,485,886 +0.22(+0.55%)
Feb 03, 2016 39.60 39.76 37.93 39.45 11,157,894 +0.17(+0.44%)
Feb 02, 2016 40.70 40.99 39.01 39.27 9,983,995 -1.44(-3.54%)
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.