Skip to main content

Delta Air Lines (NY: DAL )

52.60 -0.15 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 55.22 55.48 54.78 55.06 4,876,005 -0.16(-0.29%)
Sep 27, 2018 55.05 55.77 55.05 55.22 4,093,983 +0.47(+0.85%)
Sep 26, 2018 54.65 55.17 54.44 54.75 5,573,770 +0.39(+0.72%)
Sep 25, 2018 54.69 54.79 53.70 54.36 4,868,716 -0.30(-0.54%)
Sep 24, 2018 56.33 56.33 54.40 54.66 6,974,096 -2.09(-3.69%)
Sep 21, 2018 55.64 57.34 55.59 56.75 12,536,829 +1.41(+2.55%)
Sep 20, 2018 55.41 55.66 55.13 55.34 3,621,073 +0.22(+0.40%)
Sep 19, 2018 55.09 55.48 54.98 55.13 3,595,286 +0.07(+0.12%)
Sep 18, 2018 55.10 55.50 54.19 55.06 3,935,436 -0.12(-0.22%)
Sep 17, 2018 55.02 55.56 55.02 55.18 4,143,044 +0.03(+0.05%)
Sep 14, 2018 54.99 55.53 54.87 55.15 3,622,868 +0.10(+0.19%)
Sep 13, 2018 54.64 55.46 54.64 55.05 3,744,482 +0.41(+0.75%)
Sep 12, 2018 55.55 55.58 54.42 54.64 5,373,506 -0.84(-1.51%)
Sep 11, 2018 54.58 55.65 54.42 55.48 4,954,872 +0.68(+1.23%)
Sep 10, 2018 54.32 54.97 54.10 54.80 4,090,911 +0.67(+1.23%)
Sep 07, 2018 53.39 54.92 53.02 54.14 6,625,313 +0.40(+0.74%)
Sep 06, 2018 54.47 54.76 53.49 53.74 8,001,434 -0.73(-1.35%)
Sep 05, 2018 56.17 56.74 54.22 54.47 9,966,871 -1.59(-2.84%)
Sep 04, 2018 55.70 56.34 55.64 56.06 5,268,730 +0.38(+0.68%)
Aug 31, 2018 55.68 55.68 55.68 0 +0.04(+0.07%)
Aug 30, 2018 55.54 55.88 55.39 55.64 3,172,285 -0.08(-0.14%)
Aug 29, 2018 55.98 56.05 55.61 55.72 4,771,974 -0.26(-0.46%)
Aug 28, 2018 55.17 56.05 55.04 55.97 7,389,287 +0.99(+1.80%)
Aug 27, 2018 54.72 55.15 54.53 54.98 4,494,230 +0.54(+1.00%)
Aug 24, 2018 54.06 54.63 53.84 54.44 3,307,982 +0.23(+0.42%)
Aug 23, 2018 54.09 54.57 54.00 54.21 3,205,441 +0.03(+0.05%)
Aug 22, 2018 54.75 54.75 54.05 54.18 4,459,793 -0.66(-1.20%)
Aug 21, 2018 54.77 55.25 54.69 54.84 4,970,334 +0.17(+0.31%)
Aug 20, 2018 53.29 54.94 53.18 54.67 7,358,284 +1.69(+3.18%)
Aug 17, 2018 52.83 53.31 52.66 52.98 3,430,765 +0.19(+0.36%)
Aug 16, 2018 52.68 53.13 52.57 52.79 3,535,473 +0.21(+0.40%)
Aug 15, 2018 52.17 52.89 51.76 52.58 5,142,986 +0.45(+0.86%)
Aug 14, 2018 51.66 52.42 51.66 52.14 3,634,233 +0.51(+1.00%)
Aug 13, 2018 52.25 52.25 51.18 51.62 4,092,658 -0.47(-0.90%)
Aug 10, 2018 52.16 52.20 51.27 52.09 4,415,965 -0.60(-1.14%)
Aug 09, 2018 52.56 53.05 52.48 52.69 3,035,857 +0.10(+0.20%)
Aug 08, 2018 52.24 52.89 52.22 52.58 3,741,408 +0.50(+0.97%)
Aug 07, 2018 51.98 52.44 51.91 52.08 4,647,955 +0.27(+0.51%)
Aug 06, 2018 51.51 51.92 51.26 51.81 3,279,391 +0.15(+0.30%)
Aug 03, 2018 51.57 51.83 51.42 51.66 3,305,566 +0.33(+0.65%)
Aug 02, 2018 50.66 51.51 50.40 51.33 4,709,217 +0.30(+0.60%)
Aug 01, 2018 52.17 52.24 50.83 51.02 4,414,905 -0.79(-1.53%)
Jul 31, 2018 51.35 52.41 51.23 51.81 6,352,433 +0.60(+1.17%)
Jul 30, 2018 51.72 52.25 51.17 51.21 5,962,298 -0.64(-1.23%)
Jul 27, 2018 51.37 52.15 51.34 51.85 6,891,359 +0.46(+0.89%)
Jul 26, 2018 49.19 51.63 49.04 51.39 10,841,530 +2.21(+4.49%)
Jul 25, 2018 48.80 49.24 48.80 49.19 4,965,607 +0.31(+0.64%)
Jul 24, 2018 49.53 49.70 48.77 48.87 4,919,268 -0.53(-1.07%)
Jul 23, 2018 48.98 49.53 48.54 49.40 4,768,353 +0.24(+0.48%)
Jul 20, 2018 49.80 50.01 49.15 49.16 7,082,663 -0.96(-1.91%)
Jul 19, 2018 49.99 50.35 49.58 50.12 6,758,772 +0.19(+0.38%)
Jul 18, 2018 49.59 50.64 49.53 49.93 10,798,160 +1.57(+3.25%)
Jul 17, 2018 47.85 48.77 47.85 48.36 5,602,339 +0.44(+0.93%)
Jul 16, 2018 48.13 48.14 47.37 47.92 9,098,022 -0.09(-0.20%)
Jul 13, 2018 47.76 48.22 47.59 48.01 7,229,484 +0.04(+0.08%)
Jul 12, 2018 48.13 48.49 46.45 47.97 13,349,699 +0.84(+1.79%)
Jul 11, 2018 47.13 11,019,785 -0.72(-1.50%)
Jul 10, 2018 47.85 47.91 46.91 47.85 7,777,798 +0.09(+0.18%)
Jul 09, 2018 46.88 48.02 46.62 47.76 8,349,025 +0.88(+1.88%)
Jul 06, 2018 46.66 47.07 46.41 46.88 5,184,876 +0.30(+0.65%)
Jul 05, 2018 46.43 46.60 45.88 46.58 6,700,131 +0.45(+0.98%)
Jul 03, 2018 46.13 46.13 46.13 0 -1.08(-2.28%)
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.