Skip to main content

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 47.45 47.46 46.66 47.08 8,484,312 -0.37(-0.77%)
May 27, 2021 47.40 47.59 46.66 47.45 8,786,686 +0.55(+1.18%)
May 26, 2021 46.46 46.97 46.22 46.89 9,863,564 +0.81(+1.76%)
May 25, 2021 46.81 47.55 45.92 46.08 14,831,999 +0.49(+1.08%)
May 24, 2021 45.00 45.70 44.44 45.59 8,506,847 +0.95(+2.12%)
May 21, 2021 45.13 45.42 44.54 44.64 10,020,444 -0.20(-0.44%)
May 20, 2021 45.77 45.79 44.35 44.84 12,486,453 -0.72(-1.58%)
May 19, 2021 45.33 45.71 44.56 45.56 11,690,517 -0.58(-1.26%)
May 18, 2021 46.36 47.19 45.81 46.14 10,815,282 -0.02(-0.04%)
May 17, 2021 45.42 46.24 44.69 46.16 11,210,192 +0.43(+0.95%)
May 14, 2021 44.38 45.85 44.25 45.73 11,684,385 +2.31(+5.32%)
May 13, 2021 42.85 43.74 42.40 43.42 11,919,283 +0.93(+2.18%)
May 12, 2021 43.59 44.18 42.40 42.49 12,326,339 -1.47(-3.35%)
May 11, 2021 43.70 44.48 43.06 43.96 14,312,211 -0.90(-2.00%)
May 10, 2021 45.72 46.18 44.84 44.86 9,166,730 -0.67(-1.47%)
May 07, 2021 44.31 45.76 44.21 45.53 11,337,656 +1.17(+2.63%)
May 06, 2021 44.59 44.94 43.60 44.37 9,786,158 -0.27(-0.60%)
May 05, 2021 44.60 45.23 44.00 44.63 10,842,116 +0.53(+1.21%)
May 04, 2021 45.67 45.83 43.53 44.10 14,934,847 -1.89(-4.10%)
May 03, 2021 46.60 46.64 45.50 45.98 9,492,711 -0.35(-0.75%)
Apr 30, 2021 45.45 46.49 45.32 46.33 9,292,030 +0.53(+1.16%)
Apr 29, 2021 46.32 46.42 45.48 45.80 8,326,055 -0.06(-0.13%)
Apr 28, 2021 45.67 46.16 45.51 45.86 7,295,861 +0.10(+0.22%)
Apr 27, 2021 46.07 46.15 45.50 45.76 8,252,294 -0.27(-0.58%)
Apr 26, 2021 45.92 46.51 45.54 46.02 11,399,950 +0.80(+1.77%)
Apr 23, 2021 44.25 45.36 43.89 45.22 9,296,790 +1.14(+2.58%)
Apr 22, 2021 45.48 45.75 44.07 44.09 17,492,318 -1.04(-2.30%)
Apr 21, 2021 43.45 45.16 42.80 45.13 16,464,110 +1.23(+2.81%)
Apr 20, 2021 44.93 44.95 43.21 43.89 15,820,015 -1.68(-3.68%)
Apr 19, 2021 45.85 45.89 45.06 45.57 9,694,973 -0.48(-1.05%)
Apr 16, 2021 46.41 46.83 45.76 46.05 12,392,108 -0.18(-0.38%)
Apr 15, 2021 48.25 48.43 45.57 46.23 22,545,302 -1.33(-2.80%)
Apr 14, 2021 48.45 48.88 47.32 47.56 12,665,811 -0.09(-0.19%)
Apr 13, 2021 46.85 47.89 45.98 47.65 18,515,230 -0.55(-1.15%)
Apr 12, 2021 48.44 48.52 47.56 48.21 11,207,177 -0.44(-0.91%)
Apr 09, 2021 49.18 49.18 48.22 48.65 9,909,899 -0.53(-1.08%)
Apr 08, 2021 49.12 49.58 48.52 49.18 13,717,151 -0.39(-0.78%)
Apr 07, 2021 51.15 51.17 49.40 49.57 12,387,108 -1.43(-2.81%)
Apr 06, 2021 50.06 51.16 49.90 51.00 14,831,694 +1.38(+2.79%)
Apr 05, 2021 48.96 50.34 48.85 49.62 14,784,401 +1.40(+2.91%)
Apr 01, 2021 47.98 48.59 47.67 48.22 9,691,756 +0.54(+1.14%)
Mar 31, 2021 48.19 48.40 47.51 47.67 9,586,934 -0.61(-1.27%)
Mar 30, 2021 47.10 48.42 46.82 48.29 10,918,173 +1.56(+3.34%)
Mar 29, 2021 47.06 47.50 46.12 46.73 9,945,009 -0.34(-0.71%)
Mar 26, 2021 46.90 47.34 45.97 47.06 12,518,801 +0.64(+1.38%)
Mar 25, 2021 44.23 46.63 43.96 46.42 14,650,967 +1.38(+3.07%)
Mar 24, 2021 45.95 46.80 44.99 45.04 12,270,215 -0.03(-0.07%)
Mar 23, 2021 46.43 47.23 44.88 45.07 13,783,351 -2.30(-4.86%)
Mar 22, 2021 47.92 48.01 47.14 47.37 11,047,484 -1.02(-2.10%)
Mar 19, 2021 48.42 48.59 47.23 48.38 12,277,872 -0.18(-0.37%)
Mar 18, 2021 49.45 50.34 48.31 48.56 13,590,974 -1.24(-2.50%)
Mar 17, 2021 48.41 50.00 48.39 49.81 13,859,508 +1.04(+2.13%)
Mar 16, 2021 50.40 50.50 48.41 48.77 14,452,294 -1.58(-3.14%)
Mar 15, 2021 50.22 51.62 50.11 50.35 19,937,684 +1.15(+2.33%)
Mar 12, 2021 47.74 49.23 47.48 49.20 16,094,053 +1.49(+3.12%)
Mar 11, 2021 47.60 48.34 46.98 47.71 11,432,965 +0.51(+1.09%)
Mar 10, 2021 46.94 47.97 46.57 47.20 10,849,152 +0.18(+0.38%)
Mar 09, 2021 47.36 47.48 45.76 47.02 11,840,773 -0.26(-0.54%)
Mar 08, 2021 46.34 47.61 46.11 47.28 17,476,538 +1.65(+3.61%)
Mar 05, 2021 46.32 46.41 42.47 45.63 20,874,154 -0.74(-1.60%)
Mar 04, 2021 47.71 47.80 44.75 46.37 18,214,688 -1.37(-2.87%)
Mar 03, 2021 48.01 48.46 47.53 47.74 13,792,568 +0.12(+0.25%)
Mar 02, 2021 47.50 48.07 46.78 47.62 11,674,136 +0.17(+0.35%)
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.