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 (%)
Jan 31, 2019 47.80 48.13 46.86 47.19 8,677,517 -0.80(-1.67%)
Jan 30, 2019 46.19 48.17 46.17 47.99 13,621,057 +1.96(+4.25%)
Jan 29, 2019 46.22 46.29 45.70 46.04 7,831,236 +0.20(+0.44%)
Jan 28, 2019 45.28 46.25 45.19 45.84 8,601,081 +0.31(+0.67%)
Jan 25, 2019 45.49 45.97 44.78 45.53 12,401,637 +0.16(+0.36%)
Jan 24, 2019 46.07 46.35 45.03 45.37 9,486,543 +0.21(+0.47%)
Jan 23, 2019 45.15 45.64 44.81 45.16 8,482,871 +0.19(+0.42%)
Jan 22, 2019 45.87 45.87 44.72 44.97 8,529,447 -0.96(-2.10%)
Jan 18, 2019 46.44 46.49 45.77 45.93 8,222,509 -0.10(-0.23%)
Jan 17, 2019 45.29 46.37 45.18 46.04 7,659,610 +0.69(+1.52%)
Jan 16, 2019 46.68 46.95 45.26 45.35 10,287,141 -0.32(-0.69%)
Jan 15, 2019 45.80 47.06 44.73 45.66 12,114,498 +0.08(+0.17%)
Jan 14, 2019 45.42 45.73 44.30 45.59 10,568,762 -0.77(-1.67%)
Jan 11, 2019 46.04 46.47 45.44 46.36 6,889,763 -0.16(-0.35%)
Jan 10, 2019 44.57 46.70 43.75 46.52 12,441,943 +0.25(+0.54%)
Jan 09, 2019 44.97 46.51 44.80 46.28 8,477,162 +0.95(+2.11%)
Jan 08, 2019 46.28 46.47 44.82 45.32 8,619,908 -0.36(-0.79%)
Jan 07, 2019 45.83 46.25 45.00 45.68 9,815,191 +0.06(+0.13%)
Jan 04, 2019 44.27 46.62 44.15 45.63 11,560,449 +2.08(+4.78%)
Jan 03, 2019 46.31 46.72 43.04 43.54 19,578,496 -4.28(-8.94%)
Jan 02, 2019 47.02 47.89 46.67 47.82 5,520,662 +0.18(+0.38%)
Dec 31, 2018 48.01 48.37 47.32 47.64 6,527,144 -0.27(-0.56%)
Dec 28, 2018 48.24 48.79 47.46 47.91 6,132,474 -0.31(-0.63%)
Dec 27, 2018 47.76 48.21 46.13 48.21 7,474,307 +0.09(+0.18%)
Dec 26, 2018 46.21 48.18 45.74 48.13 7,804,898 +2.34(+5.11%)
Dec 24, 2018 47.02 47.21 45.73 45.79 5,636,517 -1.42(-3.01%)
Dec 21, 2018 48.22 48.96 47.06 47.21 12,234,049 -1.39(-2.87%)
Dec 20, 2018 49.20 49.70 47.76 48.60 8,828,599 -0.97(-1.96%)
Dec 19, 2018 50.79 50.92 49.08 49.58 8,383,138 -0.97(-1.93%)
Dec 18, 2018 51.01 51.17 50.28 50.55 6,388,816 +0.53(+1.07%)
Dec 17, 2018 50.95 50.95 49.76 50.02 5,844,393 -1.07(-2.09%)
Dec 14, 2018 50.50 52.25 50.46 51.09 5,814,999 -0.04(-0.07%)
Dec 13, 2018 53.68 53.89 50.93 51.13 10,470,657 -2.60(-4.83%)
Dec 12, 2018 53.90 54.39 53.46 53.72 6,468,565 +0.36(+0.68%)
Dec 11, 2018 54.12 54.38 53.11 53.36 7,203,516 -0.41(-0.76%)
Dec 10, 2018 53.68 54.08 52.81 53.77 5,968,681 +0.24(+0.45%)
Dec 07, 2018 55.00 55.45 52.99 53.53 8,582,091 -1.92(-3.46%)
Dec 06, 2018 54.07 55.59 53.95 55.45 9,468,178 +1.09(+2.00%)
Dec 04, 2018 55.35 56.51 53.78 54.36 15,113,215 -3.04(-5.29%)
Dec 03, 2018 58.24 58.30 57.10 57.40 7,056,790 -0.56(-0.97%)
Nov 30, 2018 56.58 58.54 56.49 57.96 11,361,542 +1.77(+3.14%)
Nov 29, 2018 55.85 56.74 55.71 56.19 7,092,771 -0.01(-0.02%)
Nov 28, 2018 55.73 56.26 55.10 56.20 6,376,828 +0.53(+0.96%)
Nov 27, 2018 54.72 56.33 54.69 55.67 9,300,888 +1.53(+2.82%)
Nov 26, 2018 54.92 55.18 54.00 54.14 6,196,281 -0.43(-0.79%)
Nov 23, 2018 53.93 55.08 53.72 54.57 3,957,387 +1.14(+2.13%)
Nov 21, 2018 53.44 53.44 53.44 0 +0.53(+1.01%)
Nov 20, 2018 53.08 53.91 52.78 52.90 5,890,266 -0.74(-1.39%)
Nov 19, 2018 53.46 54.03 53.24 53.65 5,875,204 +0.28(+0.52%)
Nov 16, 2018 53.28 53.48 52.41 53.37 7,038,184 -0.19(-0.36%)
Nov 15, 2018 53.62 53.71 52.51 53.56 7,299,564 -0.32(-0.58%)
Nov 14, 2018 54.35 54.95 53.66 53.87 5,798,578 -0.37(-0.69%)
Nov 13, 2018 54.54 55.30 54.22 54.25 6,288,493 +0.11(+0.21%)
Nov 12, 2018 54.04 54.60 53.66 54.13 4,769,846 +0.05(+0.09%)
Nov 09, 2018 54.26 54.62 53.83 54.08 6,349,082 -0.08(-0.14%)
Nov 08, 2018 54.03 54.38 53.35 54.16 4,347,192 -0.06(-0.11%)
Nov 07, 2018 53.28 54.66 53.12 54.22 7,546,308 +1.26(+2.38%)
Nov 06, 2018 53.19 53.34 52.27 52.96 6,266,840 -0.22(-0.41%)
Nov 05, 2018 53.15 53.49 52.70 53.18 5,487,198 -0.07(-0.12%)
Nov 02, 2018 53.60 54.11 52.79 53.24 6,838,933 +0.08(+0.14%)
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.