Skip to main content

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 23.28 23.41 23.10 23.20 11,532,642 -0.09(-0.38%)
Oct 30, 2013 23.39 23.50 22.87 23.29 13,913,020 +0.11(+0.49%)
Oct 29, 2013 23.17 23.48 23.08 23.18 10,926,833 +0.18(+0.80%)
Oct 28, 2013 23.24 23.26 22.85 22.99 10,219,214 -0.15(-0.65%)
Oct 25, 2013 23.13 23.47 22.91 23.14 14,839,991 -0.01(-0.04%)
Oct 24, 2013 22.74 23.28 22.58 23.15 20,749,984 +0.62(+2.77%)
Oct 23, 2013 22.38 22.83 22.24 22.53 14,354,984 +0.11(+0.47%)
Oct 22, 2013 22.48 23.08 22.22 22.42 25,719,462 +0.70(+3.24%)
Oct 21, 2013 22.17 22.19 21.51 21.72 14,566,158 -0.28(-1.28%)
Oct 18, 2013 21.96 22.14 21.83 22.00 13,036,487 +0.19(+0.89%)
Oct 17, 2013 21.44 21.90 21.44 21.81 14,377,562 +0.33(+1.51%)
Oct 16, 2013 21.27 21.56 21.00 21.48 12,232,219 +0.35(+1.67%)
Oct 15, 2013 21.20 21.35 20.96 21.13 13,260,652 -0.08(-0.37%)
Oct 14, 2013 21.29 21.42 20.91 21.21 20,887,360 -0.26(-1.19%)
Oct 11, 2013 21.62 21.81 21.26 21.46 14,102,397 -0.10(-0.45%)
Oct 10, 2013 21.67 21.94 21.44 21.56 14,188,354 +0.23(+1.07%)
Oct 09, 2013 21.37 21.59 20.86 21.33 12,440,952 +0.02(+0.08%)
Oct 08, 2013 21.78 21.83 21.15 21.31 14,217,647 -0.55(-2.49%)
Oct 07, 2013 21.95 22.07 21.82 21.86 9,612,639 -0.30(-1.35%)
Oct 04, 2013 21.72 22.37 21.59 22.16 19,780,666 +0.57(+2.65%)
Oct 03, 2013 21.54 21.73 21.02 21.59 19,246,962 +0.25(+1.20%)
Oct 02, 2013 21.59 21.79 21.21 21.33 24,586,752 +0.04(+0.17%)
Oct 01, 2013 20.83 21.30 20.78 21.30 17,173,758 +0.56(+2.72%)
Sep 27, 2013 20.56 21.07 20.32 20.73 18,246,898 -0.39(-1.83%)
Sep 26, 2013 20.93 21.13 20.79 21.12 14,167,167 +0.18(+0.84%)
Sep 25, 2013 20.93 20.97 20.47 20.94 13,377,217 +0.04(+0.21%)
Sep 24, 2013 20.45 21.20 20.45 20.90 12,636,737 +0.39(+1.89%)
Sep 23, 2013 20.50 20.68 20.35 20.51 11,123,178 +0.02(+0.09%)
Sep 20, 2013 20.74 20.86 20.45 20.49 16,572,449 -0.13(-0.64%)
Sep 19, 2013 20.51 20.75 20.30 20.63 10,688,540 +0.12(+0.60%)
Sep 18, 2013 20.23 20.71 20.15 20.50 19,977,936 -0.01(-0.04%)
Sep 17, 2013 20.81 20.86 20.29 20.51 16,215,569 +0.15(+0.73%)
Sep 16, 2013 20.28 20.73 20.07 20.36 24,579,058 +0.60(+3.03%)
Sep 13, 2013 19.53 19.87 19.48 19.76 17,071,086 +0.26(+1.35%)
Sep 12, 2013 19.64 19.74 19.42 19.50 29,651,176 -0.22(-1.12%)
Sep 11, 2013 19.73 19.98 19.61 19.72 31,668,246 -0.18(-0.93%)
Sep 10, 2013 19.45 20.34 19.32 19.91 234,575,760 +0.77(+4.00%)
Sep 09, 2013 18.34 19.16 18.26 19.14 55,312,792 +1.64(+9.40%)
Sep 06, 2013 18.04 18.13 17.37 17.50 13,957,792 -0.32(-1.78%)
Sep 05, 2013 17.88 18.24 17.77 17.81 10,460,859 -0.05(-0.30%)
Sep 04, 2013 17.74 17.98 17.59 17.86 14,245,405 +0.41(+2.37%)
Sep 03, 2013 17.64 17.99 17.21 17.45 18,512,272 +0.10(+0.56%)
Aug 30, 2013 17.33 17.72 17.22 17.35 14,688,599 +0.08(+0.46%)
Aug 29, 2013 17.26 17.59 17.00 17.28 14,727,414 +0.45(+2.67%)
Aug 28, 2013 16.78 16.91 16.64 16.83 11,637,899 +0.02(+0.10%)
Aug 27, 2013 17.26 17.29 16.58 16.81 22,654,430 -1.02(-5.72%)
Aug 26, 2013 17.71 18.03 17.46 17.83 11,792,082 +0.13(+0.75%)
Aug 23, 2013 17.84 17.97 17.64 17.70 7,176,952 -0.11(-0.64%)
Aug 22, 2013 17.32 17.94 17.32 17.81 14,999,093 +0.61(+3.53%)
Aug 21, 2013 16.95 17.39 16.86 17.20 14,417,253 +0.33(+1.93%)
Aug 20, 2013 16.98 17.13 16.69 16.88 15,506,425 +0.05(+0.31%)
Aug 19, 2013 17.39 17.41 16.72 16.83 9,476,663 -0.62(-3.53%)
Aug 16, 2013 17.24 17.75 17.18 17.44 13,077,287 +0.26(+1.54%)
Aug 15, 2013 16.78 17.37 16.67 17.18 19,949,550 +0.43(+2.57%)
Aug 14, 2013 16.98 17.09 16.49 16.75 34,720,276 -0.45(-2.61%)
Aug 13, 2013 18.59 18.74 16.30 17.20 81,785,488 -1.31(-7.08%)
Aug 12, 2013 18.04 18.55 17.99 18.51 9,373,695 +0.41(+2.28%)
Aug 09, 2013 18.55 18.56 18.07 18.09 7,567,923 -0.43(-2.33%)
Aug 08, 2013 18.68 18.78 18.45 18.52 7,549,526 +0.07(+0.38%)
Aug 07, 2013 18.43 18.55 18.04 18.45 6,554,932 +0.05(+0.29%)
Aug 06, 2013 19.04 19.08 18.39 18.40 7,872,967 -0.64(-3.36%)
Aug 05, 2013 19.16 19.26 18.92 19.04 5,306,126 -0.21(-1.09%)
Aug 02, 2013 19.27 19.31 19.07 19.25 7,666,625 -0.09(-0.45%)
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.