Skip to main content

Delta Air Lines (NY: DAL )

47.78 +0.47 (+1.00%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 34.08 34.08 32.89 33.55 15,155,414 -0.37(-1.10%)
Aug 30, 2016 33.37 34.33 33.22 33.93 10,897,028 +0.56(+1.67%)
Aug 29, 2016 33.12 33.42 33.11 33.37 6,214,912 +0.42(+1.27%)
Aug 26, 2016 33.34 33.45 32.78 32.95 8,632,583 -0.35(-1.04%)
Aug 25, 2016 33.45 33.61 33.27 33.30 7,162,769 -0.27(-0.82%)
Aug 24, 2016 33.45 33.83 33.30 33.57 8,266,736 +0.07(+0.22%)
Aug 23, 2016 33.58 33.90 33.44 33.50 8,310,759 +0.07(+0.22%)
Aug 22, 2016 33.35 33.55 32.93 33.43 12,251,322 -0.15(-0.44%)
Aug 19, 2016 33.61 33.76 33.21 33.57 8,301,315 -0.27(-0.81%)
Aug 18, 2016 34.12 34.18 33.65 33.85 13,253,576 -0.40(-1.17%)
Aug 17, 2016 33.81 34.27 33.53 34.25 11,420,925 +0.52(+1.54%)
Aug 16, 2016 33.61 34.07 33.59 33.73 10,134,632 +0.02(+0.05%)
Aug 15, 2016 33.19 33.83 32.72 33.71 11,811,537 +0.52(+1.57%)
Aug 12, 2016 33.49 33.55 33.11 33.19 8,433,860 -0.32(-0.95%)
Aug 11, 2016 33.40 33.83 33.13 33.51 8,255,699 +0.20(+0.60%)
Aug 10, 2016 33.78 33.89 33.09 33.31 10,517,728 -0.43(-1.27%)
Aug 09, 2016 34.28 34.56 33.73 33.74 9,239,247 -0.26(-0.77%)
Aug 08, 2016 34.02 34.72 33.93 34.00 11,043,223 -0.21(-0.61%)
Aug 05, 2016 33.58 34.26 33.58 34.21 8,917,130 +1.03(+3.09%)
Aug 04, 2016 33.16 33.31 32.71 33.18 9,718,649 +0.05(+0.16%)
Aug 03, 2016 33.04 33.48 32.85 33.13 12,104,793 +0.08(+0.25%)
Aug 02, 2016 35.25 35.28 32.95 33.05 22,014,522 -2.81(-7.83%)
Aug 01, 2016 35.34 35.88 35.21 35.85 9,872,801 +0.66(+1.88%)
Jul 29, 2016 35.75 36.22 35.18 35.19 11,527,837 -0.55(-1.55%)
Jul 28, 2016 34.96 35.91 34.73 35.74 8,098,524 +0.74(+2.13%)
Jul 27, 2016 35.31 35.34 34.96 35.00 9,547,423 -0.45(-1.26%)
Jul 26, 2016 35.39 35.71 35.06 35.44 9,952,698 +0.06(+0.18%)
Jul 25, 2016 35.57 35.65 35.01 35.38 7,885,366 +0.00(+0.00%)
Jul 22, 2016 35.48 35.59 34.90 35.38 10,548,924 +0.40(+1.14%)
Jul 21, 2016 35.52 35.65 34.75 34.98 19,186,792 -1.53(-4.20%)
Jul 20, 2016 36.95 37.43 36.27 36.51 10,507,773 -0.29(-0.79%)
Jul 19, 2016 36.21 36.85 35.87 36.80 10,238,127 +0.39(+1.07%)
Jul 18, 2016 36.48 36.80 36.38 36.41 9,122,896 +0.11(+0.30%)
Jul 15, 2016 36.74 36.81 36.06 36.30 16,730,311 -0.91(-2.44%)
Jul 14, 2016 36.62 37.55 36.46 37.21 20,418,478 +1.29(+3.59%)
Jul 13, 2016 36.78 36.87 35.80 35.92 15,258,110 -0.59(-1.62%)
Jul 12, 2016 35.60 36.70 35.53 36.51 21,505,046 +1.90(+5.48%)
Jul 11, 2016 34.21 34.91 34.14 34.62 13,208,005 +0.68(+2.01%)
Jul 08, 2016 33.51 34.28 33.03 33.93 13,898,562 +0.91(+2.75%)
Jul 07, 2016 32.27 33.13 32.24 33.03 9,663,720 +0.72(+2.22%)
Jul 06, 2016 31.75 32.34 30.95 32.31 16,011,175 -0.04(-0.11%)
Jul 05, 2016 32.69 32.91 31.59 32.35 15,678,346 -1.04(-3.13%)
Jul 01, 2016 33.06 33.39 33.39 33.39 10,360,777 +0.31(+0.93%)
Jun 30, 2016 32.93 33.08 32.45 33.08 13,670,204 +0.17(+0.52%)
Jun 29, 2016 32.15 33.03 31.71 32.91 16,583,238 +1.43(+4.53%)
Jun 28, 2016 31.12 31.48 30.51 31.48 21,666,278 +1.19(+3.93%)
Jun 27, 2016 31.64 31.73 29.60 30.29 31,490,826 -1.65(-5.17%)
Jun 24, 2016 32.77 33.67 31.94 31.95 28,731,782 -2.84(-8.17%)
Jun 23, 2016 35.42 35.48 34.26 34.79 12,062,677 -0.22(-0.62%)
Jun 22, 2016 35.02 35.56 34.96 35.01 7,741,495 -0.11(-0.31%)
Jun 21, 2016 35.12 35.42 34.55 35.12 13,212,367 +0.53(+1.52%)
Jun 20, 2016 34.90 35.17 34.51 34.59 10,924,792 +0.07(+0.21%)
Jun 17, 2016 34.45 34.72 34.22 34.52 12,287,297 -0.01(-0.03%)
Jun 16, 2016 34.84 35.02 34.36 34.53 14,411,311 -0.79(-2.24%)
Jun 15, 2016 35.75 36.12 35.26 35.32 12,159,108 -0.20(-0.56%)
Jun 14, 2016 36.70 36.82 35.09 35.52 16,589,324 -1.33(-3.60%)
Jun 13, 2016 37.77 37.87 36.80 36.84 10,953,242 -1.33(-3.50%)
Jun 10, 2016 38.19 38.40 37.60 38.18 7,475,046 -0.33(-0.85%)
Jun 09, 2016 37.91 38.67 37.70 38.50 8,389,036 +0.50(+1.31%)
Jun 08, 2016 38.32 38.55 37.32 38.00 15,265,525 -0.23(-0.59%)
Jun 07, 2016 37.55 38.87 37.23 38.23 12,604,288 +0.74(+1.99%)
Jun 06, 2016 37.72 37.78 37.23 37.49 12,705,749 -0.26(-0.70%)
Jun 03, 2016 38.34 38.50 37.46 37.75 17,573,330 -0.80(-2.07%)
Jun 02, 2016 38.84 39.47 38.50 38.55 11,126,248 -0.96(-2.44%)
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.