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 (%)
Nov 29, 2019 56.04 56.73 55.91 56.20 2,705,858 +0.24(+0.42%)
Nov 27, 2019 56.42 56.47 55.58 55.97 4,144,291 -0.38(-0.68%)
Nov 26, 2019 55.23 56.37 55.16 56.35 4,984,580 +1.09(+1.97%)
Nov 25, 2019 55.30 55.59 54.61 55.26 6,957,037 +0.24(+0.43%)
Nov 22, 2019 54.49 55.04 54.06 55.02 9,838,576 +0.78(+1.45%)
Nov 21, 2019 54.66 54.91 54.19 54.24 5,120,029 -0.35(-0.65%)
Nov 20, 2019 55.70 55.75 54.21 54.59 7,529,297 -1.11(-1.99%)
Nov 19, 2019 56.24 56.38 55.60 55.70 4,797,569 -0.27(-0.49%)
Nov 18, 2019 55.68 55.99 55.40 55.98 3,863,139 +0.23(+0.40%)
Nov 15, 2019 55.79 56.12 55.72 55.75 4,435,935 +0.29(+0.53%)
Nov 14, 2019 55.18 55.65 54.99 55.46 3,838,152 +0.05(+0.09%)
Nov 13, 2019 55.64 55.78 55.21 55.41 4,238,697 -0.71(-1.26%)
Nov 12, 2019 56.48 56.57 55.94 56.11 4,512,016 +0.01(+0.02%)
Nov 11, 2019 56.15 56.41 55.99 56.10 3,886,859 -0.36(-0.64%)
Nov 08, 2019 56.37 56.54 55.93 56.47 4,916,024 -0.08(-0.14%)
Nov 07, 2019 56.80 57.30 56.47 56.54 7,904,680 +0.08(+0.14%)
Nov 06, 2019 56.39 56.49 55.93 56.47 5,221,237 +0.07(+0.12%)
Nov 05, 2019 56.17 57.02 55.95 56.40 7,051,727 +0.62(+1.11%)
Nov 04, 2019 55.65 55.87 55.33 55.78 6,283,880 +0.84(+1.54%)
Nov 01, 2019 54.48 54.99 54.16 54.94 5,495,844 +0.92(+1.71%)
Oct 31, 2019 53.96 54.13 53.36 54.01 7,162,580 -0.24(-0.43%)
Oct 30, 2019 54.29 54.34 53.74 54.25 3,889,031 -0.06(-0.11%)
Oct 29, 2019 54.07 54.79 54.04 54.31 4,568,514 +0.21(+0.38%)
Oct 28, 2019 53.66 54.26 53.66 54.10 4,044,711 +0.56(+1.04%)
Oct 25, 2019 52.57 53.68 52.56 53.54 4,499,770 +0.79(+1.51%)
Oct 24, 2019 53.25 53.60 52.45 52.75 4,924,832 -0.02(-0.04%)
Oct 23, 2019 53.00 53.19 52.56 52.77 4,990,566 -0.43(-0.81%)
Oct 22, 2019 53.24 53.50 52.62 53.20 5,817,404 +0.07(+0.13%)
Oct 21, 2019 52.75 53.52 52.66 53.13 6,939,017 +0.73(+1.39%)
Oct 18, 2019 51.78 52.55 51.77 52.40 7,156,942 +0.45(+0.86%)
Oct 17, 2019 52.10 52.33 51.83 51.95 4,547,121 +0.19(+0.38%)
Oct 16, 2019 52.32 52.69 51.66 51.76 5,711,734 -0.46(-0.88%)
Oct 15, 2019 51.80 52.55 51.60 52.21 8,879,156 +0.63(+1.23%)
Oct 14, 2019 50.67 51.78 50.59 51.58 6,918,647 +0.04(+0.08%)
Oct 11, 2019 52.08 52.34 51.24 51.54 11,318,153 -0.15(-0.28%)
Oct 10, 2019 50.57 51.84 49.71 51.69 27,150,480 -0.80(-1.52%)
Oct 09, 2019 52.57 52.95 52.17 52.49 7,893,209 +0.70(+1.35%)
Oct 08, 2019 51.61 52.66 51.48 51.79 8,275,587 -0.16(-0.30%)
Oct 07, 2019 52.32 52.67 51.82 51.94 9,021,533 -0.44(-0.84%)
Oct 04, 2019 51.45 52.52 51.28 52.38 6,849,058 +0.95(+1.86%)
Oct 03, 2019 51.71 52.43 50.43 51.43 14,817,171 -1.48(-2.80%)
Oct 02, 2019 54.26 54.27 51.46 52.91 14,372,842 -2.59(-4.67%)
Oct 01, 2019 56.51 57.12 55.14 55.49 8,294,771 -0.57(-1.02%)
Sep 30, 2019 56.81 57.13 55.99 56.07 5,367,234 -0.66(-1.17%)
Sep 27, 2019 57.40 57.80 56.62 56.73 5,523,934 -0.49(-0.85%)
Sep 26, 2019 56.57 57.25 56.39 57.22 3,919,591 +0.46(+0.81%)
Sep 25, 2019 56.50 56.94 56.15 56.76 3,390,198 +0.30(+0.53%)
Sep 24, 2019 57.06 57.34 56.03 56.46 5,424,270 -0.02(-0.03%)
Sep 23, 2019 56.76 57.11 56.30 56.48 4,543,138 -0.59(-1.04%)
Sep 20, 2019 57.24 57.61 56.94 57.07 6,348,656 -0.06(-0.10%)
Sep 19, 2019 57.67 57.67 56.76 57.13 3,684,131 -0.60(-1.05%)
Sep 18, 2019 57.87 57.92 57.11 57.73 4,218,617 -0.06(-0.10%)
Sep 17, 2019 56.76 58.18 56.61 57.79 8,413,131 +0.29(+0.51%)
Sep 16, 2019 56.49 57.56 55.73 57.50 9,817,006 -0.91(-1.57%)
Sep 13, 2019 58.41 58.97 58.03 58.41 7,754,526 +0.55(+0.96%)
Sep 12, 2019 57.22 58.30 57.22 57.86 5,327,345 +0.64(+1.12%)
Sep 11, 2019 57.06 57.61 56.59 57.22 4,277,212 +0.14(+0.24%)
Sep 10, 2019 56.54 57.16 56.26 57.08 4,530,103 +0.52(+0.91%)
Sep 09, 2019 56.44 56.90 56.03 56.57 5,897,221 +0.13(+0.22%)
Sep 06, 2019 57.14 57.39 56.35 56.44 5,897,771 -0.20(-0.36%)
Sep 05, 2019 56.13 57.37 56.02 56.64 4,584,418 +0.93(+1.68%)
Sep 04, 2019 56.09 56.50 55.23 55.71 5,081,709 -0.06(-0.10%)
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.