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 (%)
Mar 31, 2021 48.45 48.66 47.76 47.93 9,535,468 -0.62(-1.27%)
Mar 30, 2021 47.35 48.68 47.08 48.55 10,859,560 +1.57(+3.34%)
Mar 29, 2021 47.31 47.75 46.37 46.98 9,891,621 -0.34(-0.71%)
Mar 26, 2021 47.16 47.59 46.22 47.31 12,451,596 +0.65(+1.38%)
Mar 25, 2021 44.47 46.88 44.20 46.67 14,572,315 +1.39(+3.07%)
Mar 24, 2021 46.20 47.06 45.23 45.28 12,204,344 -0.03(-0.07%)
Mar 23, 2021 46.68 47.48 45.12 45.31 13,709,356 -2.31(-4.86%)
Mar 22, 2021 48.18 48.27 47.39 47.62 10,988,177 -1.02(-2.10%)
Mar 19, 2021 48.68 48.85 47.48 48.65 12,211,960 -0.18(-0.37%)
Mar 18, 2021 49.72 50.61 48.58 48.82 13,518,012 -1.25(-2.50%)
Mar 17, 2021 48.67 50.27 48.66 50.07 13,785,105 +1.04(+2.13%)
Mar 16, 2021 50.67 50.77 48.67 49.03 14,374,709 -1.59(-3.14%)
Mar 15, 2021 50.49 51.90 50.38 50.62 19,830,652 +1.15(+2.33%)
Mar 12, 2021 48.00 49.50 47.73 49.47 16,007,655 +1.50(+3.12%)
Mar 11, 2021 47.86 48.61 47.24 47.97 11,371,588 +0.52(+1.09%)
Mar 10, 2021 47.20 48.23 46.82 47.45 10,790,910 +0.18(+0.38%)
Mar 09, 2021 47.61 47.73 46.00 47.28 11,777,207 -0.26(-0.54%)
Mar 08, 2021 46.59 47.87 46.36 47.53 17,382,718 +1.66(+3.61%)
Mar 05, 2021 46.57 46.66 42.70 45.88 20,762,094 -0.74(-1.60%)
Mar 04, 2021 47.97 48.06 44.99 46.62 18,116,906 -1.38(-2.88%)
Mar 03, 2021 48.27 48.72 47.79 48.00 13,718,525 +0.12(+0.25%)
Mar 02, 2021 47.75 48.33 47.04 47.88 11,611,465 +0.17(+0.35%)
Mar 01, 2021 49.11 49.60 47.71 47.71 13,790,710 +0.12(+0.25%)
Feb 26, 2021 47.35 48.78 46.94 47.59 14,936,193 -0.31(-0.64%)
Feb 25, 2021 49.61 49.64 46.88 47.90 15,790,605 -1.34(-2.72%)
Feb 24, 2021 48.58 49.84 48.27 49.24 17,129,010 +1.25(+2.61%)
Feb 23, 2021 47.78 48.53 45.37 47.99 19,318,996 +0.60(+1.26%)
Feb 22, 2021 46.41 48.58 46.13 47.39 21,692,952 +2.05(+4.53%)
Feb 19, 2021 44.30 45.89 44.23 45.34 14,694,140 +1.28(+2.91%)
Feb 18, 2021 43.48 44.22 43.06 44.06 8,811,615 -0.01(-0.02%)
Feb 17, 2021 43.96 44.18 43.21 44.07 11,018,118 -0.26(-0.58%)
Feb 16, 2021 43.67 44.49 43.46 44.33 13,846,821 +1.35(+3.14%)
Feb 12, 2021 42.20 43.62 42.10 42.98 11,573,938 +0.57(+1.33%)
Feb 11, 2021 42.39 42.82 41.69 42.41 8,599,836 -0.18(-0.42%)
Feb 10, 2021 42.53 42.91 41.85 42.59 12,087,243 +0.39(+0.92%)
Feb 09, 2021 42.65 42.65 41.51 42.20 10,493,522 -0.72(-1.69%)
Feb 08, 2021 41.25 43.15 41.06 42.93 18,414,404 +2.07(+5.08%)
Feb 05, 2021 41.08 41.10 40.45 40.85 10,185,682 +0.22(+0.54%)
Feb 04, 2021 39.66 40.77 39.65 40.63 11,468,762 +1.14(+2.89%)
Feb 03, 2021 38.59 39.61 38.42 39.49 12,484,891 +0.97(+2.53%)
Feb 02, 2021 38.27 38.60 37.71 38.52 11,915,245 +0.97(+2.59%)
Feb 01, 2021 38.07 38.16 37.15 37.55 10,379,543 -0.14(-0.37%)
Jan 29, 2021 38.99 39.54 37.47 37.69 18,120,962 -2.10(-5.29%)
Jan 28, 2021 39.26 40.08 38.71 39.79 21,781,696 +1.55(+4.05%)
Jan 27, 2021 38.35 38.95 37.88 38.24 17,066,654 -0.79(-2.03%)
Jan 26, 2021 38.98 39.35 38.70 39.04 10,666,481 +0.42(+1.08%)
Jan 25, 2021 39.34 39.46 38.14 38.62 16,063,579 -1.09(-2.75%)
Jan 22, 2021 39.71 39.98 39.52 39.71 11,392,524 -0.67(-1.65%)
Jan 21, 2021 41.01 41.13 39.88 40.38 11,215,407 -0.94(-2.28%)
Jan 20, 2021 40.40 41.47 40.21 41.32 11,322,784 +1.30(+3.25%)
Jan 19, 2021 40.02 40.36 39.51 40.02 11,600,414 +0.33(+0.83%)
Jan 15, 2021 41.37 41.37 39.67 39.69 15,578,345 -1.48(-3.59%)
Jan 14, 2021 40.91 42.33 40.82 41.17 17,756,458 +1.01(+2.52%)
Jan 13, 2021 39.72 40.44 39.34 40.16 10,902,627 +0.15(+0.37%)
Jan 12, 2021 39.40 40.12 38.88 40.01 9,776,950 +0.88(+2.26%)
Jan 11, 2021 38.80 39.70 38.62 39.12 11,834,580 -0.61(-1.52%)
Jan 08, 2021 40.12 40.40 39.48 39.73 9,566,698 -0.21(-0.52%)
Jan 07, 2021 40.16 40.64 39.92 39.94 9,196,137 -0.15(-0.37%)
Jan 06, 2021 39.35 40.60 39.25 40.09 12,951,647 +0.82(+2.10%)
Jan 05, 2021 38.21 39.79 38.17 39.26 12,383,290 +0.81(+2.12%)
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.