Skip to main content

Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 35.61 36.03 35.26 35.88 16,393,575 +0.97(+2.78%)
Oct 30, 2014 35.35 35.51 34.63 34.90 16,404,863 -0.39(-1.11%)
Oct 29, 2014 35.42 35.52 34.65 35.30 14,808,488 -0.23(-0.65%)
Oct 28, 2014 35.73 35.80 35.20 35.53 14,815,422 +0.08(+0.23%)
Oct 27, 2014 35.12 35.17 35.17 35.45 21,259,166 +0.28(+0.79%)
Oct 24, 2014 33.88 35.22 33.85 35.17 21,908,814 +1.36(+4.01%)
Oct 23, 2014 33.55 34.74 33.40 33.82 28,776,712 +0.55(+1.66%)
Oct 22, 2014 33.58 33.76 33.22 33.26 18,446,414 -0.16(-0.48%)
Oct 21, 2014 32.79 33.52 32.73 33.42 23,944,518 +1.28(+4.00%)
Oct 20, 2014 31.67 32.22 31.22 32.14 22,367,826 +1.47(+4.80%)
Oct 17, 2014 30.83 31.34 30.45 30.67 24,112,158 +0.95(+3.21%)
Oct 16, 2014 27.91 30.42 27.87 29.71 33,296,108 +0.84(+2.90%)
Oct 15, 2014 27.72 29.87 27.14 28.87 41,757,228 -0.37(-1.25%)
Oct 14, 2014 28.28 29.67 27.89 29.24 30,525,294 +1.69(+6.12%)
Oct 13, 2014 29.70 29.70 26.86 27.56 46,250,720 -1.79(-6.11%)
Oct 10, 2014 30.15 30.43 29.25 29.35 27,820,502 -0.71(-2.37%)
Oct 09, 2014 31.67 32.05 29.97 30.06 31,640,472 -0.98(-3.16%)
Oct 08, 2014 31.82 31.87 30.25 31.04 28,331,828 -0.41(-1.30%)
Oct 07, 2014 31.79 31.94 31.24 31.45 17,971,612 -0.75(-2.33%)
Oct 06, 2014 33.28 33.28 32.17 32.20 13,427,702 -0.75(-2.27%)
Oct 03, 2014 32.08 33.12 32.07 32.95 17,895,684 +1.49(+4.73%)
Oct 02, 2014 31.51 32.09 30.69 31.46 21,711,842 +0.34(+1.09%)
Oct 01, 2014 31.52 31.56 30.58 31.12 27,767,250 -1.11(-3.46%)
Sep 30, 2014 32.11 32.58 31.37 32.24 16,932,284 +0.13(+0.42%)
Sep 29, 2014 32.14 32.42 31.87 32.10 10,859,888 -0.46(-1.42%)
Sep 26, 2014 32.46 32.75 32.22 32.57 17,566,954 -0.12(-0.38%)
Sep 25, 2014 33.36 33.43 32.50 32.69 16,303,366 -0.89(-2.66%)
Sep 24, 2014 33.69 33.90 33.41 33.58 12,617,130 -0.04(-0.11%)
Sep 23, 2014 33.64 34.06 33.06 33.62 13,360,444 -0.22(-0.66%)
Sep 22, 2014 34.46 34.58 33.75 33.84 9,184,768 -0.62(-1.79%)
Sep 19, 2014 35.33 35.34 34.46 34.46 11,764,530 -0.71(-2.03%)
Sep 18, 2014 34.88 35.27 34.78 35.17 7,303,124 +0.45(+1.28%)
Sep 17, 2014 35.24 35.59 34.56 34.72 11,833,657 -0.52(-1.47%)
Sep 16, 2014 34.90 35.31 34.42 35.24 8,502,727 +0.29(+0.82%)
Sep 15, 2014 35.35 35.54 34.91 34.96 7,573,187 -0.44(-1.23%)
Sep 12, 2014 35.16 35.63 35.05 35.39 9,271,164 +0.12(+0.33%)
Sep 11, 2014 35.40 35.66 34.91 35.28 10,489,206 +0.01(+0.03%)
Sep 10, 2014 34.74 35.27 34.51 35.27 10,316,711 +0.65(+1.88%)
Sep 09, 2014 34.63 35.16 34.15 34.62 10,665,807 -0.20(-0.56%)
Sep 08, 2014 35.15 35.49 34.80 34.81 10,200,296 -0.16(-0.46%)
Sep 05, 2014 35.03 35.32 34.62 34.97 11,575,854 -0.06(-0.18%)
Sep 04, 2014 34.97 35.22 34.62 35.04 14,364,044 +0.42(+1.21%)
Sep 03, 2014 35.22 35.49 34.22 34.62 27,285,470 -1.88(-5.16%)
Sep 02, 2014 35.49 36.52 35.47 36.50 13,079,891 +1.20(+3.41%)
Aug 29, 2014 35.67 35.30 35.30 35.30 7,537,869 -0.28(-0.78%)
Aug 28, 2014 35.59 35.79 35.29 35.57 6,418,349 -0.24(-0.67%)
Aug 27, 2014 35.71 35.96 35.59 35.81 8,443,082 +0.23(+0.65%)
Aug 26, 2014 36.16 36.29 35.56 35.58 8,138,850 -0.55(-1.53%)
Aug 25, 2014 36.30 36.36 35.88 36.13 6,328,087 +0.10(+0.27%)
Aug 22, 2014 35.63 36.21 35.59 36.04 7,554,696 +0.45(+1.25%)
Aug 21, 2014 36.21 36.36 35.56 35.59 9,290,329 -0.54(-1.51%)
Aug 20, 2014 35.33 36.22 35.31 36.13 10,618,913 +0.87(+2.48%)
Aug 19, 2014 35.43 35.56 35.11 35.26 7,952,475 +0.03(+0.08%)
Aug 18, 2014 34.71 35.47 34.61 35.23 10,198,578 +0.87(+2.54%)
Aug 15, 2014 34.35 34.44 33.72 34.36 11,543,999 +0.12(+0.34%)
Aug 14, 2014 33.34 34.26 32.32 34.24 10,121,349 +1.01(+3.03%)
Aug 13, 2014 32.72 33.44 32.62 33.24 8,218,570 +0.68(+2.08%)
Aug 12, 2014 32.76 32.83 32.31 32.56 7,277,851 -0.16(-0.49%)
Aug 11, 2014 32.99 33.22 32.40 32.72 11,406,942 +0.40(+1.24%)
Aug 08, 2014 31.67 32.35 30.85 32.32 15,654,694 +0.56(+1.77%)
Aug 07, 2014 32.42 32.74 31.41 31.76 13,274,461 -0.37(-1.14%)
Aug 06, 2014 31.90 32.40 31.52 32.12 14,232,429 -0.11(-0.33%)
Aug 05, 2014 32.92 33.11 31.91 32.23 18,424,918 -0.93(-2.82%)
Aug 04, 2014 33.48 33.80 32.42 33.16 12,584,351 -0.27(-0.80%)
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.