Delta Air Lines (NY: DAL )

39.98 USD -1.49 (-3.59%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 58.49 58.73 58.34 58.48 2,917,200 -0.18(-0.31%)
Dec 30, 2019 59.25 59.30 58.24 58.66 3,779,275 -0.42(-0.71%)
Dec 27, 2019 59.63 59.65 58.79 59.08 3,538,700 -0.48(-0.81%)
Dec 26, 2019 59.48 59.72 59.26 59.56 2,464,394 +0.17(+0.29%)
Dec 24, 2019 59.66 59.72 59.16 59.39 1,075,900 -0.05(-0.08%)
Dec 23, 2019 59.17 59.92 59.03 59.44 3,648,131 +0.47(+0.80%)
Dec 20, 2019 59.55 59.58 58.92 58.97 6,026,800 -0.17(-0.29%)
Dec 19, 2019 58.62 59.24 58.42 59.14 4,455,666 +0.56(+0.96%)
Dec 18, 2019 59.49 59.64 58.45 58.58 5,026,934 -0.11(-0.19%)
Dec 17, 2019 58.42 59.30 58.33 58.69 6,663,152 +0.27(+0.46%)
Dec 16, 2019 57.17 58.49 57.15 58.42 7,460,666 +1.69(+2.98%)
Dec 13, 2019 56.79 57.29 56.43 56.73 4,441,400 +0.04(+0.07%)
Dec 12, 2019 55.91 57.49 55.61 56.69 8,868,019 +1.61(+2.92%)
Dec 11, 2019 55.40 55.52 54.95 55.08 5,544,306 -0.45(-0.81%)
Dec 10, 2019 55.80 56.37 55.43 55.53 4,871,909 -0.27(-0.48%)
Dec 09, 2019 55.99 56.15 55.65 55.80 4,057,000 -0.34(-0.61%)
Dec 06, 2019 56.44 56.60 56.12 56.14 4,568,100 +0.26(+0.47%)
Dec 05, 2019 56.39 56.41 55.70 55.88 3,899,946 -0.18(-0.32%)
Dec 04, 2019 55.95 56.57 55.76 56.06 4,760,124 +0.44(+0.79%)
Dec 03, 2019 55.89 56.00 54.54 55.62 7,253,163 -1.13(-1.99%)
Dec 02, 2019 57.25 57.65 56.72 56.75 5,628,187 -0.56(-0.98%)
Nov 29, 2019 57.15 57.85 57.01 57.31 2,653,500 +0.24(+0.42%)
Nov 27, 2019 57.53 57.58 56.67 57.07 4,064,100 -0.39(-0.68%)
Nov 26, 2019 56.32 57.48 56.25 57.46 4,888,129 +1.11(+1.97%)
Nov 25, 2019 56.39 56.69 55.69 56.35 6,822,419 +0.24(+0.43%)
Nov 22, 2019 55.57 56.13 55.12 56.11 9,648,200 +0.80(+1.45%)
Nov 21, 2019 55.74 55.99 55.26 55.31 5,020,957 -0.36(-0.65%)
Nov 20, 2019 56.80 56.85 55.28 55.67 7,383,606 -1.13(-1.99%)
Nov 19, 2019 57.35 57.49 56.70 56.80 4,704,737 -0.28(-0.49%)
Nov 18, 2019 56.78 57.09 56.49 57.08 3,788,388 +0.23(+0.40%)
Nov 15, 2019 56.89 57.23 56.82 56.85 4,350,100 +0.30(+0.53%)
Nov 14, 2019 56.27 56.75 56.07 56.55 3,763,884 +0.05(+0.09%)
Nov 13, 2019 56.74 56.88 56.30 56.50 4,156,679 -0.72(-1.26%)
Nov 12, 2019 57.59 57.69 57.04 57.22 4,424,709 +0.01(+0.02%)
Nov 11, 2019 57.26 57.52 57.09 57.21 3,811,649 -0.37(-0.64%)
Nov 08, 2019 57.48 57.66 57.03 57.58 4,820,900 -0.08(-0.14%)
Nov 07, 2019 57.92 58.43 57.58 57.66 7,751,725 +0.08(+0.14%)
Nov 06, 2019 57.50 57.60 57.03 57.58 5,120,207 +0.07(+0.12%)
Nov 05, 2019 57.28 58.14 57.05 57.51 6,915,277 +0.63(+1.11%)
Nov 04, 2019 56.75 56.97 56.42 56.88 6,162,288 +0.86(+1.54%)
Nov 01, 2019 55.55 56.07 55.23 56.02 5,389,500 +0.94(+1.71%)
Oct 31, 2019 55.02 55.20 54.41 55.08 7,023,985 -0.24(-0.43%)
Oct 30, 2019 55.36 55.41 54.80 55.32 3,813,779 -0.06(-0.11%)
Oct 29, 2019 55.14 55.87 55.11 55.38 4,480,114 +0.21(+0.38%)
Oct 28, 2019 54.72 55.33 54.72 55.17 3,966,446 +0.57(+1.04%)
Oct 25, 2019 53.61 54.74 53.60 54.60 4,412,700 +0.81(+1.51%)
Oct 24, 2019 54.30 54.66 53.48 53.79 4,829,537 -0.02(-0.04%)
Oct 23, 2019 54.05 54.24 53.60 53.81 4,893,999 -0.84(-1.54%)
Oct 22, 2019 54.69 54.96 54.06 54.65 5,662,769 +0.07(+0.13%)
Oct 21, 2019 54.19 54.98 54.10 54.58 6,754,568 +0.75(+1.39%)
Oct 18, 2019 53.19 53.99 53.18 53.83 6,966,700 +0.46(+0.86%)
Oct 17, 2019 53.52 53.76 53.25 53.37 4,426,252 +0.20(+0.38%)
Oct 16, 2019 53.75 54.13 53.07 53.17 5,559,908 -0.47(-0.88%)
Oct 15, 2019 53.21 53.99 53.01 53.64 8,643,135 +0.65(+1.23%)
Oct 14, 2019 52.05 53.20 51.97 52.99 6,734,739 +0.04(+0.08%)
Oct 11, 2019 53.50 53.77 52.64 52.95 11,017,300 -0.15(-0.28%)
Oct 10, 2019 51.95 53.26 51.07 53.10 26,428,781 -0.82(-1.52%)
Oct 09, 2019 54.01 54.40 53.59 53.92 7,683,396 +0.72(+1.35%)
Oct 08, 2019 53.02 54.10 52.89 53.20 8,055,610 -0.16(-0.30%)
Oct 07, 2019 53.75 54.11 53.24 53.36 8,781,727 -0.45(-0.84%)
Oct 04, 2019 52.85 53.96 52.68 53.81 6,667,000 +0.98(+1.86%)
Oct 03, 2019 53.12 53.86 51.81 52.83 14,423,309 -1.52(-2.80%)
Oct 02, 2019 55.74 55.75 52.87 54.35 13,990,791 -2.66(-4.67%)
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.