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 (%)
Jul 31, 2013 18.71 18.80 18.53 18.62 6,481,240 +0.04(+0.19%)
Jul 30, 2013 18.84 18.86 18.40 18.59 8,505,306 -0.11(-0.61%)
Jul 29, 2013 19.14 19.30 18.61 18.70 8,931,613 -0.51(-2.65%)
Jul 26, 2013 18.66 19.28 18.55 19.21 10,125,570 +0.37(+1.95%)
Jul 25, 2013 18.39 18.86 18.21 18.84 14,317,618 +0.60(+3.27%)
Jul 24, 2013 18.49 18.98 18.17 18.24 20,494,516 +0.31(+1.71%)
Jul 23, 2013 17.95 18.02 17.59 17.94 9,997,628 +0.07(+0.39%)
Jul 22, 2013 17.70 17.88 17.61 17.87 5,663,813 +0.07(+0.39%)
Jul 19, 2013 17.79 17.91 17.57 17.80 8,458,932 -0.24(-1.31%)
Jul 18, 2013 17.54 18.16 17.54 18.03 17,430,738 +0.58(+3.34%)
Jul 17, 2013 16.94 17.71 16.94 17.45 12,359,039 +0.53(+3.14%)
Jul 16, 2013 17.10 17.18 16.84 16.92 6,231,566 -0.13(-0.77%)
Jul 15, 2013 17.06 17.26 16.86 17.05 7,524,489 +0.13(+0.78%)
Jul 12, 2013 16.56 17.01 16.48 16.92 10,034,537 +0.38(+2.28%)
Jul 11, 2013 16.72 16.76 16.18 16.54 11,312,334 +0.14(+0.86%)
Jul 10, 2013 16.98 17.23 16.24 16.40 17,894,880 -0.55(-3.26%)
Jul 09, 2013 16.81 17.16 16.69 16.95 6,999,569 +0.26(+1.58%)
Jul 08, 2013 16.80 16.88 16.62 16.69 5,379,105 +0.03(+0.16%)
Jul 05, 2013 16.52 16.82 16.41 16.66 7,600,098 +0.52(+3.20%)
Jul 03, 2013 16.43 16.58 16.05 16.15 7,499,874 -0.51(-3.05%)
Jul 02, 2013 16.98 17.03 16.37 16.66 9,921,534 -0.32(-1.91%)
Jul 01, 2013 16.49 17.30 16.49 16.98 15,121,291 +0.57(+3.47%)
Jun 28, 2013 16.32 16.55 16.23 16.41 8,535,594 +0.26(+1.63%)
Jun 26, 2013 16.01 16.16 15.87 16.15 5,553,702 +0.23(+1.43%)
Jun 25, 2013 15.41 15.99 15.41 15.92 10,288,341 +0.69(+4.55%)
Jun 24, 2013 15.87 15.87 15.16 15.23 13,790,673 -0.81(-5.03%)
Jun 21, 2013 16.26 16.37 15.63 16.03 11,757,835 -0.11(-0.71%)
Jun 20, 2013 16.20 16.37 15.99 16.15 12,869,352 -0.25(-1.50%)
Jun 19, 2013 16.66 16.70 16.39 16.39 5,415,256 -0.25(-1.48%)
Jun 18, 2013 16.49 16.71 16.35 16.64 6,005,335 +0.13(+0.80%)
Jun 17, 2013 16.64 16.71 16.30 16.51 10,070,301 -0.03(-0.16%)
Jun 14, 2013 16.34 16.63 16.25 16.53 11,913,076 +0.12(+0.75%)
Jun 13, 2013 15.87 16.49 15.71 16.41 14,106,816 +0.56(+3.54%)
Jun 12, 2013 16.38 16.49 15.80 15.85 7,273,403 -0.39(-2.43%)
Jun 11, 2013 16.02 16.43 15.84 16.24 9,358,491 -0.06(-0.38%)
Jun 10, 2013 16.20 16.39 15.97 16.30 8,894,506 +0.18(+1.14%)
Jun 07, 2013 15.57 16.12 15.48 16.12 11,963,413 +0.78(+5.09%)
Jun 06, 2013 15.35 15.60 14.86 15.34 14,731,932 -0.06(-0.40%)
Jun 05, 2013 15.78 15.88 15.22 15.40 11,720,348 -0.46(-2.93%)
Jun 04, 2013 15.76 16.37 15.61 15.87 13,776,597 +0.25(+1.57%)
Jun 03, 2013 15.89 16.11 15.39 15.62 11,326,298 -0.18(-1.11%)
May 31, 2013 15.88 16.16 15.76 15.80 8,010,381 -0.08(-0.50%)
May 30, 2013 15.98 16.14 15.85 15.88 6,361,064 +0.02(+0.11%)
May 29, 2013 16.25 16.33 15.57 15.86 15,153,727 -0.56(-3.42%)
May 28, 2013 16.77 16.88 16.21 16.42 11,299,416 -0.18(-1.11%)
May 24, 2013 15.97 16.60 15.97 16.60 12,633,794 +0.39(+2.38%)
May 23, 2013 15.66 16.27 15.51 16.22 10,651,060 +0.27(+1.71%)
May 22, 2013 15.96 16.24 15.88 15.95 11,726,046 +0.04(+0.28%)
May 21, 2013 16.10 16.18 15.70 15.90 10,446,401 -0.20(-1.25%)
May 20, 2013 16.30 16.55 15.98 16.10 9,237,178 -0.16(-0.97%)
May 17, 2013 16.43 16.62 16.17 16.26 11,878,065 -0.09(-0.54%)
May 16, 2013 16.62 16.93 16.33 16.35 11,917,309 -0.28(-1.69%)
May 15, 2013 16.05 17.04 16.01 16.63 24,033,898 +0.94(+5.98%)
May 13, 2013 15.86 15.95 15.59 15.69 9,328,277 -0.21(-1.32%)
May 10, 2013 15.63 16.00 15.54 15.90 13,189,569 +0.38(+2.43%)
May 09, 2013 16.43 16.56 15.46 15.52 26,228,006 -0.84(-5.14%)
May 08, 2013 16.01 16.52 16.01 16.37 30,344,832 +0.51(+3.21%)
May 07, 2013 15.84 15.92 15.70 15.86 8,324,613 +0.02(+0.11%)
May 06, 2013 15.78 16.00 15.59 15.84 9,085,423 +0.09(+0.56%)
May 03, 2013 15.54 15.95 15.34 15.75 19,734,370 +0.41(+2.69%)
May 02, 2013 14.80 15.38 14.64 15.34 19,140,996 +0.57(+3.86%)
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.