Skip to main content

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 52.16 52.16 52.16 0 -0.33(-0.62%)
Dec 28, 2017 52.33 52.63 52.15 52.48 3,920,781 +0.21(+0.41%)
Dec 27, 2017 52.50 52.56 52.16 52.27 4,043,856 -0.29(-0.55%)
Dec 26, 2017 52.06 52.88 52.05 52.56 3,517,787 +0.37(+0.71%)
Dec 22, 2017 52.32 52.37 52.04 52.19 4,178,452 +0.00(+0.00%)
Dec 21, 2017 52.61 52.94 52.06 52.19 8,807,079 -0.18(-0.34%)
Dec 20, 2017 52.16 52.73 51.86 52.36 7,764,875 +0.44(+0.84%)
Dec 19, 2017 52.34 52.51 51.68 51.93 6,918,710 -0.30(-0.57%)
Dec 18, 2017 52.64 52.88 52.05 52.22 9,304,775 -0.03(-0.05%)
Dec 15, 2017 51.59 52.61 51.56 52.25 15,438,088 +0.79(+1.54%)
Dec 14, 2017 51.11 51.79 50.22 51.46 14,565,023 +1.51(+3.02%)
Dec 13, 2017 50.12 50.12 49.48 49.95 6,736,338 +0.01(+0.02%)
Dec 12, 2017 49.94 51.03 49.87 49.94 6,406,356 -0.70(-1.38%)
Dec 11, 2017 50.03 51.10 49.83 50.64 7,809,117 +0.85(+1.70%)
Dec 08, 2017 49.79 50.87 49.71 49.79 7,131,984 +0.05(+0.09%)
Dec 07, 2017 48.43 49.75 48.36 49.75 7,638,097 +1.03(+2.12%)
Dec 06, 2017 48.63 49.16 48.52 48.71 4,486,968 -0.08(-0.17%)
Dec 05, 2017 49.21 49.52 48.72 48.80 5,943,314 -0.48(-0.98%)
Dec 04, 2017 49.62 50.42 48.95 49.28 9,519,759 +0.79(+1.63%)
Dec 01, 2017 48.94 49.90 48.67 48.49 9,505,383 -0.80(-1.63%)
Nov 30, 2017 48.90 49.83 48.68 49.29 10,054,231 +0.76(+1.57%)
Nov 29, 2017 47.34 49.13 47.22 48.53 11,730,496 +1.42(+3.01%)
Nov 28, 2017 45.93 47.20 45.71 47.11 9,202,619 +0.92(+2.00%)
Nov 27, 2017 46.62 46.72 46.01 46.19 5,402,434 -0.48(-1.04%)
Nov 24, 2017 47.02 47.02 46.55 46.67 1,976,864 -0.28(-0.60%)
Nov 22, 2017 47.07 47.34 46.82 46.95 4,466,635 -0.24(-0.51%)
Nov 21, 2017 46.57 47.20 46.33 47.19 5,170,360 +0.82(+1.77%)
Nov 20, 2017 46.42 46.48 45.75 46.37 4,568,146 -0.03(-0.06%)
Nov 17, 2017 46.62 46.75 46.13 46.40 5,374,279 -0.59(-1.25%)
Nov 16, 2017 46.07 47.17 46.03 46.99 7,482,528 +1.33(+2.91%)
Nov 15, 2017 45.04 45.86 44.75 45.66 7,087,866 +0.40(+0.88%)
Nov 14, 2017 45.19 45.35 44.95 45.26 5,246,128 +0.04(+0.08%)
Nov 13, 2017 44.99 45.26 44.74 45.23 5,598,793 -0.03(-0.06%)
Nov 10, 2017 45.53 45.70 45.20 45.25 7,614,759 -0.28(-0.61%)
Nov 09, 2017 46.00 46.27 45.46 45.53 6,040,960 -0.81(-1.74%)
Nov 08, 2017 46.05 46.64 45.78 46.34 3,793,936 +0.14(+0.30%)
Nov 07, 2017 46.81 46.86 46.06 46.20 4,781,634 -0.61(-1.31%)
Nov 06, 2017 46.65 47.36 46.56 46.81 6,762,801 +0.16(+0.34%)
Nov 03, 2017 46.74 46.92 46.17 46.65 4,477,990 +0.06(+0.12%)
Nov 02, 2017 46.73 46.74 45.95 46.60 6,954,276 -0.01(-0.02%)
Nov 01, 2017 46.46 47.14 46.24 46.61 6,302,411 +0.30(+0.64%)
Oct 31, 2017 46.56 46.80 46.23 46.31 5,137,419 -0.28(-0.60%)
Oct 30, 2017 46.49 46.90 46.29 46.59 4,278,055 -0.21(-0.45%)
Oct 27, 2017 47.13 47.43 46.24 46.80 8,182,510 -0.34(-0.73%)
Oct 26, 2017 48.94 49.63 46.97 47.14 11,790,403 -1.21(-2.51%)
Oct 25, 2017 49.30 49.34 48.25 48.36 6,528,953 -0.87(-1.77%)
Oct 24, 2017 48.60 49.41 48.16 49.23 5,733,086 +0.83(+1.72%)
Oct 23, 2017 49.34 49.39 48.35 48.39 4,424,161 -0.92(-1.86%)
Oct 20, 2017 48.71 49.32 48.62 49.31 7,246,765 +0.93(+1.91%)
Oct 19, 2017 48.66 48.87 47.55 48.38 10,336,436 -0.55(-1.12%)
Oct 18, 2017 48.92 49.17 48.75 48.93 5,836,471 +0.09(+0.19%)
Oct 17, 2017 49.53 50.04 48.74 48.84 7,072,957 -0.80(-1.60%)
Oct 16, 2017 49.78 49.85 49.32 49.63 5,197,093 -0.31(-0.63%)
Oct 13, 2017 49.16 50.02 49.08 49.95 7,824,665 +0.79(+1.60%)
Oct 12, 2017 49.15 49.23 48.63 49.16 6,286,847 +0.04(+0.08%)
Oct 11, 2017 49.41 49.96 48.60 49.12 12,766,960 +0.34(+0.70%)
Oct 10, 2017 48.81 49.72 48.57 48.78 12,240,233 +0.89(+1.86%)
Oct 09, 2017 48.20 48.53 47.61 47.89 4,996,416 -0.25(-0.52%)
Oct 06, 2017 47.58 48.61 47.58 48.14 7,276,504 +0.31(+0.64%)
Oct 05, 2017 47.68 47.92 47.44 47.84 5,700,179 +0.11(+0.23%)
Oct 04, 2017 47.41 48.20 47.19 47.73 8,929,130 +0.29(+0.60%)
Oct 03, 2017 44.57 47.55 44.57 47.44 17,355,630 +2.94(+6.62%)
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.