Skip to main content

Delta Air Lines (NY: DAL )

47.82 +0.51 (+1.08%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 38.09 38.18 37.55 38.14 9,524,984 +0.39(+1.04%)
Oct 28, 2016 37.79 38.24 37.44 37.75 9,281,648 -0.12(-0.31%)
Oct 27, 2016 38.00 38.58 37.36 37.86 10,455,783 +0.06(+0.17%)
Oct 26, 2016 36.66 38.72 36.57 37.80 15,525,753 +0.17(+0.46%)
Oct 25, 2016 37.62 38.25 37.39 37.63 9,524,110 -0.15(-0.39%)
Oct 24, 2016 37.79 38.12 37.57 37.77 9,543,578 +0.18(+0.49%)
Oct 21, 2016 37.51 37.71 37.12 37.59 9,912,782 -0.26(-0.70%)
Oct 20, 2016 37.27 37.93 37.23 37.86 16,005,078 +0.51(+1.37%)
Oct 19, 2016 36.11 37.36 35.79 37.34 15,129,126 +1.31(+3.65%)
Oct 18, 2016 35.97 36.77 35.65 36.03 14,712,831 +0.10(+0.28%)
Oct 17, 2016 36.28 36.97 35.85 35.93 11,538,316 -0.63(-1.72%)
Oct 14, 2016 36.93 37.21 36.36 36.56 13,288,716 +0.03(+0.08%)
Oct 13, 2016 35.18 37.33 34.61 36.53 26,585,014 +0.68(+1.88%)
Oct 12, 2016 35.62 36.07 35.21 35.86 12,180,976 +0.30(+0.85%)
Oct 11, 2016 36.75 36.76 35.42 35.55 13,318,268 -0.76(-2.09%)
Oct 10, 2016 35.80 36.48 35.78 36.31 8,755,297 +0.75(+2.11%)
Oct 07, 2016 36.40 36.46 35.43 35.56 11,726,596 -0.90(-2.48%)
Oct 06, 2016 36.76 36.87 36.29 36.47 10,058,838 -0.35(-0.94%)
Oct 05, 2016 36.67 36.96 36.57 36.81 8,114,151 +0.16(+0.42%)
Oct 04, 2016 37.66 37.78 36.61 36.66 13,667,493 +0.16(+0.43%)
Oct 03, 2016 35.84 36.56 35.80 36.50 12,736,758 +0.57(+1.58%)
Sep 30, 2016 35.75 36.16 35.55 35.94 9,679,873 +0.30(+0.85%)
Sep 29, 2016 35.66 36.23 35.63 35.64 7,861,187 -0.18(-0.51%)
Sep 28, 2016 35.88 36.73 35.71 35.82 11,556,729 +0.02(+0.05%)
Sep 27, 2016 34.70 35.84 34.68 35.80 10,416,376 +1.07(+3.08%)
Sep 26, 2016 35.17 35.38 34.61 34.73 8,602,096 -0.68(-1.91%)
Sep 23, 2016 34.86 35.55 34.86 35.41 7,492,645 +0.26(+0.73%)
Sep 22, 2016 34.84 35.57 34.83 35.15 11,955,419 +0.41(+1.18%)
Sep 21, 2016 34.50 34.97 34.22 34.74 9,341,463 +0.38(+1.12%)
Sep 20, 2016 34.33 34.80 34.16 34.36 8,270,525 +0.05(+0.16%)
Sep 19, 2016 33.70 34.46 33.65 34.30 9,603,137 +0.73(+2.18%)
Sep 16, 2016 33.80 33.92 33.41 33.57 12,329,465 -0.47(-1.39%)
Sep 15, 2016 33.87 34.35 33.62 34.05 10,050,499 +0.16(+0.46%)
Sep 14, 2016 34.18 34.60 33.72 33.89 10,369,995 -0.37(-1.09%)
Sep 13, 2016 34.88 35.16 34.13 34.27 11,175,491 -0.83(-2.37%)
Sep 12, 2016 34.00 35.23 33.67 35.10 9,388,149 +0.63(+1.83%)
Sep 09, 2016 35.69 35.97 34.47 34.47 12,810,502 -1.41(-3.92%)
Sep 08, 2016 35.48 35.88 35.24 35.87 11,545,899 +0.36(+1.00%)
Sep 07, 2016 34.19 35.77 34.16 35.52 18,247,628 +1.90(+5.65%)
Sep 06, 2016 33.99 34.05 33.46 33.62 8,806,890 -0.32(-0.94%)
Sep 02, 2016 33.48 33.94 33.94 33.94 11,173,363 +0.32(+0.95%)
Sep 01, 2016 33.78 33.92 33.16 33.62 7,806,063 +0.06(+0.19%)
Aug 31, 2016 34.08 34.08 32.89 33.55 15,155,414 -0.37(-1.10%)
Aug 30, 2016 33.37 34.33 33.22 33.93 10,897,028 +0.56(+1.67%)
Aug 29, 2016 33.12 33.42 33.11 33.37 6,214,912 +0.42(+1.27%)
Aug 26, 2016 33.34 33.45 32.78 32.95 8,632,583 -0.35(-1.04%)
Aug 25, 2016 33.45 33.61 33.27 33.30 7,162,769 -0.27(-0.82%)
Aug 24, 2016 33.45 33.83 33.30 33.57 8,266,736 +0.07(+0.22%)
Aug 23, 2016 33.58 33.90 33.44 33.50 8,310,759 +0.07(+0.22%)
Aug 22, 2016 33.35 33.55 32.93 33.43 12,251,322 -0.15(-0.44%)
Aug 19, 2016 33.61 33.76 33.21 33.57 8,301,315 -0.27(-0.81%)
Aug 18, 2016 34.12 34.18 33.65 33.85 13,253,576 -0.40(-1.17%)
Aug 17, 2016 33.81 34.27 33.53 34.25 11,420,925 +0.52(+1.54%)
Aug 16, 2016 33.61 34.07 33.59 33.73 10,134,632 +0.02(+0.05%)
Aug 15, 2016 33.19 33.83 32.72 33.71 11,811,537 +0.52(+1.57%)
Aug 12, 2016 33.49 33.55 33.11 33.19 8,433,860 -0.32(-0.95%)
Aug 11, 2016 33.40 33.83 33.13 33.51 8,255,699 +0.20(+0.60%)
Aug 10, 2016 33.78 33.89 33.09 33.31 10,517,728 -0.43(-1.27%)
Aug 09, 2016 34.28 34.56 33.73 33.74 9,239,247 -0.26(-0.77%)
Aug 08, 2016 34.02 34.72 33.93 34.00 11,043,223 -0.21(-0.61%)
Aug 05, 2016 33.58 34.26 33.58 34.21 8,917,130 +1.03(+3.09%)
Aug 04, 2016 33.16 33.31 32.71 33.18 9,718,649 +0.05(+0.16%)
Aug 03, 2016 33.04 33.48 32.85 33.13 12,104,793 +0.08(+0.25%)
Aug 02, 2016 35.25 35.28 32.95 33.05 22,014,522 -2.81(-7.83%)
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.