Skip to main content

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 29.09 29.55 28.85 29.33 12,300,878 -0.10(-0.33%)
Feb 27, 2014 29.49 29.99 29.40 29.43 12,279,115 -0.17(-0.57%)
Feb 26, 2014 29.55 29.81 29.23 29.60 13,282,419 +0.24(+0.81%)
Feb 25, 2014 28.81 29.59 28.81 29.36 17,353,902 +0.70(+2.43%)
Feb 24, 2014 28.32 28.91 28.05 28.66 12,725,494 +0.61(+2.17%)
Feb 21, 2014 28.16 28.43 28.01 28.05 10,905,741 -0.07(-0.25%)
Feb 20, 2014 27.01 28.16 26.98 28.12 13,752,902 +1.12(+4.15%)
Feb 19, 2014 27.22 27.42 26.89 27.00 11,950,720 -0.26(-0.94%)
Feb 18, 2014 27.65 27.85 27.25 27.26 11,828,586 -0.37(-1.34%)
Feb 14, 2014 27.50 27.63 27.63 27.63 7,948,950 -0.01(-0.03%)
Feb 13, 2014 27.14 27.77 26.83 27.64 9,887,212 +0.19(+0.71%)
Feb 12, 2014 27.78 27.78 27.13 27.44 10,815,354 -0.25(-0.89%)
Feb 11, 2014 27.59 27.72 26.99 27.69 14,190,121 +0.18(+0.64%)
Feb 10, 2014 27.99 28.03 27.27 27.51 12,193,857 -0.39(-1.39%)
Feb 07, 2014 27.62 28.08 27.40 27.90 14,667,034 +0.67(+2.46%)
Feb 06, 2014 26.46 27.63 26.28 27.23 10,731,255 +0.77(+2.90%)
Feb 05, 2014 26.15 26.54 25.67 26.46 15,758,590 +0.07(+0.27%)
Feb 04, 2014 26.45 26.47 25.79 26.39 16,378,402 +0.49(+1.91%)
Feb 03, 2014 27.01 27.15 25.76 25.90 19,031,472 -1.08(-4.02%)
Jan 31, 2014 26.61 27.19 26.44 26.98 12,979,553 +0.03(+0.10%)
Jan 30, 2014 26.84 27.21 26.69 26.96 11,366,813 +0.58(+2.21%)
Jan 29, 2014 26.84 27.58 26.25 26.38 18,569,076 -0.86(-3.17%)
Jan 28, 2014 26.96 27.78 26.92 27.24 13,517,267 +0.27(+1.01%)
Jan 27, 2014 27.52 27.85 26.14 26.97 21,705,672 -0.46(-1.67%)
Jan 24, 2014 28.24 28.48 27.29 27.43 16,896,160 -1.23(-4.28%)
Jan 23, 2014 28.70 28.82 28.30 28.65 15,191,973 -0.30(-1.04%)
Jan 22, 2014 28.55 29.02 28.46 28.95 13,075,695 +0.67(+2.37%)
Jan 21, 2014 28.55 28.77 27.90 28.28 20,351,436 +0.89(+3.25%)
Jan 17, 2014 27.57 27.39 27.39 27.39 17,947,412 -0.45(-1.61%)
Jan 16, 2014 27.73 27.97 27.62 27.84 8,463,800 +0.07(+0.25%)
Jan 15, 2014 28.22 28.22 27.40 27.77 20,513,982 -0.45(-1.59%)
Jan 14, 2014 27.40 28.27 27.35 28.22 16,195,891 +0.96(+3.53%)
Jan 13, 2014 28.01 28.02 27.21 27.26 17,144,152 -0.48(-1.75%)
Jan 10, 2014 27.50 27.75 27.03 27.74 14,978,042 +0.36(+1.32%)
Jan 09, 2014 26.92 27.84 26.80 27.38 21,199,868 +1.11(+4.23%)
Jan 08, 2014 25.36 26.54 25.22 26.27 20,318,590 +0.90(+3.54%)
Jan 07, 2014 25.95 26.15 25.20 25.37 14,791,152 -0.45(-1.74%)
Jan 06, 2014 25.94 26.27 25.61 25.82 17,894,798 +0.05(+0.20%)
Jan 03, 2014 25.01 25.88 24.90 25.77 21,682,152 +1.35(+5.52%)
Jan 02, 2014 24.03 24.73 24.03 24.42 13,272,086 +0.20(+0.84%)
Dec 31, 2013 24.01 24.22 24.22 24.22 10,381,867 +0.25(+1.03%)
Dec 30, 2013 23.75 24.14 23.71 23.97 8,586,963 +0.14(+0.59%)
Dec 27, 2013 24.56 24.59 23.68 23.83 11,300,449 -0.75(-3.05%)
Dec 26, 2013 24.56 24.67 24.32 24.58 6,937,232 +0.04(+0.14%)
Dec 24, 2013 24.25 24.61 24.25 24.54 5,557,299 +0.24(+0.98%)
Dec 23, 2013 24.48 24.59 24.21 24.30 8,467,664 +0.02(+0.07%)
Dec 20, 2013 24.30 24.60 24.08 24.29 21,418,326 +0.04(+0.15%)
Dec 19, 2013 24.14 24.44 24.08 24.25 12,634,532 +0.35(+1.48%)
Dec 18, 2013 23.68 24.00 23.27 23.90 18,648,488 +0.15(+0.63%)
Dec 17, 2013 24.64 24.65 23.71 23.75 19,908,080 -0.86(-3.51%)
Dec 16, 2013 25.33 25.36 24.53 24.61 12,756,101 -0.40(-1.59%)
Dec 13, 2013 25.00 25.37 24.90 25.01 12,540,785 +0.14(+0.57%)
Dec 12, 2013 24.48 25.05 24.46 24.87 13,108,124 +0.48(+1.99%)
Dec 11, 2013 25.43 25.61 24.38 24.38 18,990,040 -0.98(-3.86%)
Dec 10, 2013 25.42 25.67 25.19 25.36 12,056,303 -0.10(-0.38%)
Dec 09, 2013 24.92 25.52 24.86 25.46 13,048,055 +0.57(+2.30%)
Dec 06, 2013 25.01 25.28 24.78 24.89 12,856,075 +0.26(+1.04%)
Dec 05, 2013 24.36 24.69 24.35 24.63 15,423,828 +0.29(+1.20%)
Dec 04, 2013 24.68 24.69 24.07 24.34 18,057,208 -0.39(-1.57%)
Dec 03, 2013 25.52 25.54 24.54 24.73 19,893,484 -0.84(-3.28%)
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.