Skip to main content

Delta Air Lines (NY: DAL )

47.13 +0.21 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 51.28 51.68 50.83 50.93 5,693,808 -0.24(-0.48%)
May 30, 2018 51.35 51.56 50.58 51.18 4,403,484 +0.08(+0.15%)
May 29, 2018 52.20 52.39 50.72 51.10 6,945,133 -1.55(-2.94%)
May 25, 2018 52.65 52.65 52.65 0 +1.39(+2.70%)
May 24, 2018 50.44 51.42 50.44 51.26 5,572,593 +0.94(+1.87%)
May 23, 2018 50.14 50.38 49.92 50.32 3,917,940 -0.11(-0.22%)
May 22, 2018 51.24 51.82 50.34 50.43 5,246,176 -0.43(-0.85%)
May 21, 2018 50.20 51.22 50.17 50.87 5,744,879 +0.97(+1.95%)
May 18, 2018 49.95 50.16 49.76 49.90 6,175,120 -0.14(-0.28%)
May 17, 2018 50.34 50.86 49.94 50.04 6,441,073 -0.36(-0.71%)
May 16, 2018 49.39 50.88 49.39 50.40 7,425,622 +1.05(+2.12%)
May 15, 2018 48.97 49.68 48.78 49.35 6,975,034 +0.26(+0.54%)
May 14, 2018 49.85 50.19 48.86 49.09 11,106,940 -0.76(-1.53%)
May 11, 2018 49.00 50.02 48.89 49.85 8,288,747 +0.79(+1.61%)
May 10, 2018 48.58 49.30 48.36 49.06 8,055,232 +0.70(+1.45%)
May 09, 2018 48.87 48.97 48.20 48.36 8,971,225 -0.70(-1.43%)
May 08, 2018 48.77 49.70 48.66 49.06 6,790,468 +0.44(+0.91%)
May 07, 2018 49.09 49.09 48.21 48.62 6,464,610 -0.41(-0.84%)
May 04, 2018 48.32 49.17 48.32 49.03 4,841,384 +0.52(+1.06%)
May 03, 2018 48.73 48.82 47.86 48.52 7,560,129 -0.53(-1.09%)
May 02, 2018 49.47 49.81 48.97 49.05 5,489,979 -0.36(-0.72%)
May 01, 2018 48.96 49.51 48.57 49.41 7,258,120 +0.49(+1.00%)
Apr 30, 2018 50.16 50.38 48.92 48.92 8,721,750 -1.20(-2.39%)
Apr 27, 2018 49.90 50.30 49.73 50.12 6,083,699 +0.35(+0.70%)
Apr 26, 2018 50.49 50.62 49.44 49.77 12,945,142 -1.42(-2.78%)
Apr 25, 2018 50.53 51.48 49.85 51.19 7,707,195 +0.79(+1.56%)
Apr 24, 2018 51.31 51.80 49.75 50.41 8,171,719 -0.75(-1.46%)
Apr 23, 2018 52.24 52.27 50.74 51.16 5,722,250 -0.74(-1.43%)
Apr 20, 2018 51.74 52.29 51.67 51.90 7,948,355 +0.31(+0.60%)
Apr 19, 2018 51.56 51.74 51.11 51.59 5,569,678 -0.13(-0.25%)
Apr 18, 2018 51.53 52.48 51.26 51.72 8,010,501 +0.62(+1.21%)
Apr 17, 2018 51.52 51.71 50.61 51.10 7,876,660 +0.23(+0.46%)
Apr 16, 2018 49.90 51.36 49.90 50.87 10,130,999 +1.29(+2.61%)
Apr 13, 2018 50.23 51.00 49.18 49.57 10,595,909 -0.06(-0.11%)
Apr 12, 2018 49.27 50.23 48.66 49.63 13,571,359 +1.41(+2.93%)
Apr 11, 2018 48.71 49.22 48.11 48.22 8,321,308 -0.83(-1.70%)
Apr 10, 2018 49.98 50.00 48.17 49.05 13,117,688 -0.19(-0.38%)
Apr 09, 2018 49.99 50.30 49.16 49.24 6,595,213 -0.46(-0.92%)
Apr 06, 2018 50.44 50.87 49.19 49.70 7,385,702 -1.09(-2.14%)
Apr 05, 2018 50.88 51.03 50.30 50.78 4,714,106 +0.33(+0.65%)
Apr 04, 2018 49.45 50.57 49.27 50.45 6,808,292 +0.13(+0.26%)
Apr 03, 2018 49.17 50.37 48.96 50.32 7,233,531 +1.66(+3.41%)
Apr 02, 2018 51.14 51.18 47.73 48.66 10,918,480 -2.68(-5.22%)
Mar 29, 2018 51.34 51.34 51.34 0 +0.82(+1.63%)
Mar 28, 2018 51.03 51.40 50.32 50.52 7,978,010 -0.31(-0.61%)
Mar 27, 2018 51.81 51.97 50.55 50.83 7,151,820 -0.75(-1.45%)
Mar 26, 2018 51.12 51.78 50.65 51.58 6,200,740 +1.09(+2.15%)
Mar 23, 2018 51.32 51.72 50.44 50.49 7,815,638 -0.72(-1.41%)
Mar 22, 2018 51.99 52.46 51.18 51.21 7,077,316 -1.20(-2.29%)
Mar 21, 2018 51.98 52.80 51.29 52.41 9,942,659 -0.52(-0.97%)
Mar 20, 2018 52.61 53.13 52.41 52.93 4,658,062 +0.51(+0.97%)
Mar 19, 2018 52.96 53.14 52.02 52.42 6,534,131 -0.68(-1.29%)
Mar 16, 2018 52.89 53.68 52.86 53.11 6,988,547 +0.33(+0.62%)
Mar 15, 2018 52.90 52.97 52.28 52.78 4,554,209 +0.18(+0.34%)
Mar 14, 2018 53.04 53.64 52.47 52.60 7,640,149 -0.41(-0.78%)
Mar 13, 2018 52.80 53.41 51.95 53.01 9,754,183 +0.40(+0.77%)
Mar 12, 2018 52.69 52.91 52.06 52.61 6,765,393 +0.07(+0.12%)
Mar 09, 2018 51.47 52.54 51.13 52.54 7,446,774 +1.36(+2.65%)
Mar 08, 2018 50.55 51.53 50.45 51.18 7,154,962 +1.04(+2.07%)
Mar 07, 2018 49.77 50.15 4,840,054 -0.29(-0.58%)
Mar 06, 2018 50.51 50.69 50.10 50.44 4,961,824 +0.05(+0.09%)
Mar 05, 2018 49.56 50.66 49.26 50.39 6,366,409 +0.50(+1.00%)
Mar 02, 2018 49.44 50.05 48.53 49.89 7,323,630 -0.08(-0.17%)
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.