Skip to main content

Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 45.04 45.28 44.67 44.88 5,945,446 -0.08(-0.19%)
Sep 28, 2017 44.17 45.34 44.17 44.96 8,928,002 +0.55(+1.24%)
Sep 27, 2017 45.86 43.85 44.41 12,526,389 -0.73(-1.61%)
Sep 26, 2017 45.10 45.65 44.92 45.14 5,621,871 +0.17(+0.37%)
Sep 25, 2017 45.06 45.29 44.50 44.97 7,094,639 -0.14(-0.31%)
Sep 22, 2017 44.91 45.29 44.76 45.11 4,944,520 +0.29(+0.64%)
Sep 21, 2017 44.67 45.00 44.13 44.82 6,700,255 +0.11(+0.25%)
Sep 20, 2017 44.67 45.23 44.47 44.71 5,947,487 +0.13(+0.29%)
Sep 19, 2017 44.68 45.58 44.44 44.58 7,287,502 -0.06(-0.13%)
Sep 18, 2017 44.98 45.09 44.46 44.63 6,458,622 -0.27(-0.60%)
Sep 15, 2017 44.72 45.09 44.53 44.90 19,068,590 -0.02(-0.04%)
Sep 14, 2017 45.51 45.53 44.80 44.92 6,752,129 -0.66(-1.45%)
Sep 13, 2017 45.56 45.72 45.26 45.58 6,721,118 -0.06(-0.12%)
Sep 12, 2017 45.55 45.75 45.17 45.64 6,246,506 +0.20(+0.45%)
Sep 11, 2017 44.62 45.80 44.62 45.43 13,444,862 +1.27(+2.89%)
Sep 08, 2017 43.72 44.46 43.64 44.16 6,566,051 +0.31(+0.70%)
Sep 07, 2017 44.02 44.49 43.71 43.85 7,875,270 -0.25(-0.57%)
Sep 06, 2017 42.08 44.16 41.50 44.10 20,066,014 +1.44(+3.38%)
Sep 05, 2017 43.53 43.99 42.57 42.66 12,243,173 -1.56(-3.54%)
Sep 01, 2017 44.13 44.53 44.01 44.22 6,554,116 +0.31(+0.70%)
Aug 31, 2017 43.74 44.06 43.59 43.92 6,379,386 +0.33(+0.77%)
Aug 30, 2017 43.24 43.74 42.90 43.58 6,403,079 +0.20(+0.45%)
Aug 29, 2017 42.94 43.55 42.68 43.39 6,069,062 -0.31(-0.70%)
Aug 28, 2017 43.58 43.94 43.41 43.69 8,398,778 +0.25(+0.58%)
Aug 25, 2017 42.28 43.80 42.21 43.44 14,977,468 +1.37(+3.25%)
Aug 24, 2017 43.26 43.28 41.88 42.07 14,807,020 -0.90(-2.10%)
Aug 23, 2017 43.70 43.74 42.61 42.98 11,815,493 -0.90(-2.06%)
Aug 22, 2017 44.60 44.74 43.82 43.88 7,266,633 -0.61(-1.38%)
Aug 21, 2017 44.20 44.58 44.07 44.49 4,996,935 +0.54(+1.24%)
Aug 18, 2017 44.13 44.49 43.74 43.95 9,078,922 +0.00(+0.00%)
Aug 17, 2017 46.25 46.37 43.92 43.95 13,022,316 -2.40(-5.19%)
Aug 16, 2017 46.46 46.70 46.30 46.35 3,996,966 +0.19(+0.42%)
Aug 15, 2017 46.47 46.54 46.10 46.16 4,398,950 -0.14(-0.30%)
Aug 14, 2017 46.22 46.46 45.92 46.30 5,046,008 +0.55(+1.19%)
Aug 11, 2017 45.26 45.85 44.81 45.75 6,833,566 +0.41(+0.90%)
Aug 10, 2017 45.84 45.91 45.29 45.35 9,652,211 -0.58(-1.27%)
Aug 09, 2017 46.23 46.33 45.77 45.93 7,237,255 -0.59(-1.27%)
Aug 08, 2017 46.93 47.20 46.45 46.52 6,323,267 -0.41(-0.87%)
Aug 07, 2017 47.34 47.67 46.87 46.93 6,750,069 +0.13(+0.28%)
Aug 04, 2017 46.92 46.97 46.54 46.80 4,787,049 +0.04(+0.08%)
Aug 03, 2017 46.34 46.92 46.17 46.76 5,677,573 +0.52(+1.12%)
Aug 02, 2017 46.24 46.51 45.75 46.24 5,638,720 -0.06(-0.12%)
Aug 01, 2017 46.03 46.42 45.55 46.30 8,488,885 +0.66(+1.44%)
Jul 31, 2017 46.67 46.88 45.55 45.64 10,355,514 -0.90(-1.93%)
Jul 28, 2017 46.22 46.58 45.68 46.54 9,357,435 +0.23(+0.50%)
Jul 27, 2017 46.60 47.14 45.80 46.31 13,407,751 -0.97(-2.05%)
Jul 26, 2017 47.30 47.41 46.82 47.28 8,722,053 -0.01(-0.02%)
Jul 25, 2017 48.01 48.28 47.23 47.29 6,288,903 -0.36(-0.76%)
Jul 24, 2017 48.23 48.46 47.55 47.65 8,877,323 -0.67(-1.40%)
Jul 21, 2017 48.59 48.73 48.15 48.32 7,405,372 -0.53(-1.08%)
Jul 20, 2017 49.74 49.84 48.80 48.85 9,103,754 -0.89(-1.78%)
Jul 19, 2017 49.72 50.25 49.10 49.74 11,600,459 -0.16(-0.32%)
Jul 18, 2017 50.40 50.40 49.82 49.90 6,943,105 -0.63(-1.24%)
Jul 17, 2017 51.04 51.13 50.50 50.52 5,826,045 -0.45(-0.89%)
Jul 14, 2017 50.40 51.22 50.30 50.98 9,980,415 +0.58(+1.16%)
Jul 13, 2017 50.44 50.89 49.77 50.40 14,337,247 -0.91(-1.77%)
Jul 12, 2017 50.67 51.40 50.63 51.30 13,078,519 +1.11(+2.21%)
Jul 11, 2017 50.69 50.89 50.10 50.19 5,884,899 -0.49(-0.97%)
Jul 10, 2017 50.89 51.55 50.52 50.68 8,620,415 -0.60(-1.17%)
Jul 07, 2017 50.44 51.32 50.19 51.28 8,103,661 +1.01(+2.00%)
Jul 06, 2017 50.10 50.71 49.83 50.27 6,728,211 +0.04(+0.07%)
Jul 05, 2017 50.07 50.50 49.69 50.24 6,264,864 +0.25(+0.50%)
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.