Skip to main content

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 50.46 51.05 49.99 50.49 6,746,616 +0.26(+0.52%)
Feb 27, 2018 51.14 51.53 50.15 50.23 6,381,633 -1.00(-1.96%)
Feb 26, 2018 51.16 51.33 50.35 51.23 7,896,740 +1.15(+2.30%)
Feb 23, 2018 49.46 50.10 49.30 50.08 4,558,497 +0.85(+1.73%)
Feb 22, 2018 49.13 49.23 5,229,469 -0.29(-0.58%)
Feb 21, 2018 49.06 50.66 48.97 49.51 8,159,418 +0.64(+1.32%)
Feb 20, 2018 48.93 49.56 48.71 48.87 7,214,413 -0.35(-0.72%)
Feb 16, 2018 49.22 49.22 49.22 0 -0.09(-0.19%)
Feb 15, 2018 49.49 48.61 49.32 5,237,038 +0.70(+1.44%)
Feb 14, 2018 48.33 48.97 48.20 48.62 8,372,045 +0.03(+0.06%)
Feb 13, 2018 48.59 8,825,029 +0.11(+0.23%)
Feb 12, 2018 47.71 48.88 47.24 48.48 11,389,944 +1.48(+3.15%)
Feb 09, 2018 48.39 48.43 45.19 47.00 20,456,898 -0.72(-1.50%)
Feb 08, 2018 50.16 50.20 47.70 47.72 13,088,099 -2.44(-4.87%)
Feb 07, 2018 49.21 50.59 49.18 50.16 9,654,880 +0.70(+1.41%)
Feb 06, 2018 48.31 49.83 47.74 49.46 13,142,322 -0.12(-0.24%)
Feb 05, 2018 50.30 50.93 48.93 49.58 10,106,987 -1.29(-2.54%)
Feb 02, 2018 52.23 52.41 50.80 50.87 9,623,275 -1.68(-3.19%)
Feb 01, 2018 52.63 53.26 52.17 52.55 5,897,009 -0.33(-0.62%)
Jan 31, 2018 52.44 53.34 52.38 52.88 9,232,449 +0.61(+1.16%)
Jan 30, 2018 51.79 52.66 51.62 52.27 7,544,349 +0.34(+0.65%)
Jan 29, 2018 51.23 52.33 51.23 51.93 9,427,805 +0.47(+0.90%)
Jan 26, 2018 51.52 52.06 51.07 51.47 10,126,293 +0.42(+0.82%)
Jan 25, 2018 53.09 53.22 50.75 51.05 19,734,930 -1.85(-3.50%)
Jan 24, 2018 52.57 53.22 51.75 52.90 22,788,378 -2.92(-5.22%)
Jan 23, 2018 55.98 56.14 55.33 55.82 7,880,640 -0.19(-0.33%)
Jan 22, 2018 55.79 56.03 55.32 56.00 7,560,778 +0.11(+0.20%)
Jan 19, 2018 55.59 55.90 55.03 55.89 6,648,545 +0.52(+0.94%)
Jan 18, 2018 55.70 55.93 55.17 55.37 6,276,404 -0.25(-0.45%)
Jan 17, 2018 55.54 56.03 55.39 55.62 6,536,385 +0.34(+0.62%)
Jan 16, 2018 56.07 56.62 54.86 55.28 12,969,363 -0.45(-0.80%)
Jan 12, 2018 55.73 55.73 55.73 0 +1.22(+2.24%)
Jan 11, 2018 53.18 55.14 52.40 54.51 27,818,496 +2.48(+4.76%)
Jan 10, 2018 50.98 52.11 50.97 52.03 13,202,099 +1.57(+3.12%)
Jan 09, 2018 51.04 51.43 50.18 50.45 11,133,379 -0.48(-0.93%)
Jan 08, 2018 52.08 52.19 50.76 50.93 10,363,769 -1.20(-2.30%)
Jan 05, 2018 51.90 52.20 51.60 52.13 5,573,675 +0.26(+0.50%)
Jan 04, 2018 51.91 52.03 51.16 51.87 9,688,829 +0.00(+0.00%)
Jan 03, 2018 52.60 52.72 51.30 51.87 10,018,734 -0.98(-1.85%)
Jan 02, 2018 52.43 52.85 52.26 52.85 5,687,621 +0.69(+1.32%)
Dec 29, 2017 52.16 52.16 52.16 0 -0.33(-0.62%)
Dec 28, 2017 52.33 52.63 52.15 52.48 3,920,781 +0.21(+0.41%)
Dec 27, 2017 52.50 52.56 52.16 52.27 4,043,856 -0.29(-0.55%)
Dec 26, 2017 52.06 52.88 52.05 52.56 3,517,787 +0.37(+0.71%)
Dec 22, 2017 52.32 52.37 52.04 52.19 4,178,452 +0.00(+0.00%)
Dec 21, 2017 52.61 52.94 52.06 52.19 8,807,079 -0.18(-0.34%)
Dec 20, 2017 52.16 52.73 51.86 52.36 7,764,875 +0.44(+0.84%)
Dec 19, 2017 52.34 52.51 51.68 51.93 6,918,710 -0.30(-0.57%)
Dec 18, 2017 52.64 52.88 52.05 52.22 9,304,775 -0.03(-0.05%)
Dec 15, 2017 51.59 52.61 51.56 52.25 15,438,088 +0.79(+1.54%)
Dec 14, 2017 51.11 51.79 50.22 51.46 14,565,023 +1.51(+3.02%)
Dec 13, 2017 50.12 50.12 49.48 49.95 6,736,338 +0.01(+0.02%)
Dec 12, 2017 49.94 51.03 49.87 49.94 6,406,356 -0.70(-1.38%)
Dec 11, 2017 50.03 51.10 49.83 50.64 7,809,117 +0.85(+1.70%)
Dec 08, 2017 49.79 50.87 49.71 49.79 7,131,984 +0.05(+0.09%)
Dec 07, 2017 48.43 49.75 48.36 49.75 7,638,097 +1.03(+2.12%)
Dec 06, 2017 48.63 49.16 48.52 48.71 4,486,968 -0.08(-0.17%)
Dec 05, 2017 49.21 49.52 48.72 48.80 5,943,314 -0.48(-0.98%)
Dec 04, 2017 49.62 50.42 48.95 49.28 9,519,759 +0.79(+1.63%)
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.