Skip to main content

Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 51.56 51.96 51.11 51.21 5,663,096 -0.25(-0.48%)
May 30, 2018 51.63 51.83 50.85 51.46 4,379,731 +0.08(+0.15%)
May 29, 2018 52.48 52.67 50.99 51.38 6,907,671 -1.55(-2.94%)
May 25, 2018 52.93 52.93 52.93 0 +1.39(+2.70%)
May 24, 2018 50.72 51.70 50.72 51.54 5,542,534 +0.95(+1.87%)
May 23, 2018 50.41 50.65 50.20 50.59 3,896,807 -0.11(-0.22%)
May 22, 2018 51.52 52.10 50.61 50.71 5,217,878 -0.44(-0.85%)
May 21, 2018 50.47 51.49 50.44 51.14 5,713,891 +0.98(+1.95%)
May 18, 2018 50.22 50.43 50.03 50.17 6,141,812 -0.14(-0.28%)
May 17, 2018 50.61 51.13 50.21 50.31 6,406,330 -0.36(-0.71%)
May 16, 2018 49.66 51.15 49.66 50.67 7,385,569 +1.05(+2.12%)
May 15, 2018 49.24 49.95 49.04 49.62 6,937,410 +0.27(+0.54%)
May 14, 2018 50.12 50.46 49.12 49.35 11,047,029 -0.77(-1.53%)
May 11, 2018 49.27 50.29 49.15 50.12 8,244,037 +0.80(+1.61%)
May 10, 2018 48.84 49.57 48.62 49.32 8,011,782 +0.71(+1.45%)
May 09, 2018 49.14 49.24 48.46 48.62 8,922,834 -0.71(-1.43%)
May 08, 2018 49.03 49.97 48.93 49.32 6,753,840 +0.44(+0.91%)
May 07, 2018 49.35 49.35 48.47 48.88 6,429,740 -0.41(-0.84%)
May 04, 2018 48.58 49.44 48.58 49.30 4,815,269 +0.52(+1.06%)
May 03, 2018 48.99 49.09 48.12 48.78 7,519,349 -0.54(-1.09%)
May 02, 2018 49.74 50.08 49.24 49.32 5,460,366 -0.36(-0.72%)
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.