Skip to main content

Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 38.78 39.21 38.53 38.85 9,412,033 -0.02(-0.05%)
Oct 28, 2021 38.86 39.08 38.55 38.87 7,472,251 +0.08(+0.20%)
Oct 27, 2021 39.55 39.64 38.73 38.79 8,400,231 -0.64(-1.61%)
Oct 26, 2021 39.62 39.42 9,007,620 +0.20(+0.51%)
Oct 25, 2021 39.51 39.62 39.08 39.22 9,147,464 -0.23(-0.58%)
Oct 22, 2021 39.72 40.10 39.36 39.45 9,530,917 -0.66(-1.63%)
Oct 21, 2021 40.21 40.45 39.73 40.11 10,762,012 +0.10(+0.25%)
Oct 20, 2021 39.86 40.77 39.62 40.01 15,268,985 -0.15(-0.37%)
Oct 19, 2021 40.73 40.77 40.05 40.16 11,383,575 -0.56(-1.37%)
Oct 18, 2021 40.38 41.11 40.23 40.71 10,212,086 +0.02(+0.05%)
Oct 15, 2021 41.59 41.96 40.65 40.69 13,961,447 -0.21(-0.51%)
Oct 14, 2021 40.88 41.19 40.58 40.90 16,394,136 +0.17(+0.41%)
Oct 13, 2021 42.43 42.43 40.59 40.73 28,425,284 -2.49(-5.76%)
Oct 12, 2021 42.72 43.49 42.46 43.22 10,580,556 +0.35(+0.81%)
Oct 11, 2021 42.68 43.62 42.41 42.88 9,150,913 -0.19(-0.44%)
Oct 08, 2021 43.47 43.48 42.78 43.07 7,394,130 -0.30(-0.69%)
Oct 07, 2021 44.20 44.25 43.20 43.36 8,939,456 -0.34(-0.77%)
Oct 06, 2021 43.39 43.82 42.91 43.70 10,215,913 -0.71(-1.61%)
Oct 05, 2021 44.66 45.23 44.14 44.42 9,660,568 -0.22(-0.49%)
Oct 04, 2021 45.46 45.67 44.49 44.63 13,428,075 -0.42(-0.93%)
Oct 01, 2021 43.63 45.32 43.57 45.05 19,345,852 +2.75(+6.50%)
Sep 30, 2021 42.75 42.75 42.06 42.30 9,869,086 -0.74(-1.73%)
Sep 29, 2021 43.37 43.67 42.44 43.05 9,206,991 -0.08(-0.18%)
Sep 28, 2021 43.34 43.89 43.00 43.13 9,501,653 -0.34(-0.78%)
Sep 27, 2021 43.58 44.73 43.43 43.46 14,567,754 +0.25(+0.57%)
Sep 24, 2021 42.53 43.42 42.36 43.21 13,576,896 +0.93(+2.21%)
Sep 23, 2021 41.60 42.46 41.42 42.28 12,737,747 +0.99(+2.40%)
Sep 22, 2021 40.39 41.64 40.39 41.29 11,664,815 +1.22(+3.05%)
Sep 21, 2021 40.75 41.44 39.85 40.07 11,920,168 -0.42(-1.03%)
Sep 20, 2021 40.26 40.54 39.13 40.48 16,748,975 +0.67(+1.67%)
Sep 17, 2021 40.26 40.69 39.50 39.82 11,112,433 -0.11(-0.27%)
Sep 16, 2021 39.58 40.38 39.39 39.93 9,552,946 +0.58(+1.46%)
Sep 15, 2021 38.97 39.41 38.54 39.35 8,230,638 +0.20(+0.51%)
Sep 14, 2021 39.55 39.89 38.94 39.15 8,901,539 -0.73(-1.84%)
Sep 13, 2021 39.41 39.89 38.52 39.89 11,636,176 +0.81(+2.08%)
Sep 10, 2021 40.75 40.83 39.06 39.07 12,606,679 -1.72(-4.21%)
Sep 09, 2021 39.33 41.47 39.17 40.79 15,657,864 +1.43(+3.63%)
Sep 08, 2021 40.11 40.62 39.32 39.36 7,208,048 -0.69(-1.73%)
Sep 07, 2021 39.89 40.23 39.55 40.06 8,282,960 +0.10(+0.25%)
Sep 03, 2021 40.50 40.89 39.85 39.96 6,700,896 -0.57(-1.40%)
Sep 02, 2021 40.16 40.76 39.57 40.52 9,414,304 +0.42(+1.04%)
Sep 01, 2021 40.28 40.29 39.59 40.11 8,493,176 -0.04(-0.10%)
Aug 31, 2021 39.44 40.30 39.36 40.15 8,687,815 +0.53(+1.33%)
Aug 30, 2021 41.45 41.50 39.59 39.62 11,956,964 -1.60(-3.88%)
Aug 27, 2021 40.55 41.45 40.52 41.22 7,994,006 +0.74(+1.84%)
Aug 26, 2021 40.81 41.18 39.99 40.47 10,100,159 -0.53(-1.28%)
Aug 25, 2021 40.30 41.14 39.87 41.00 12,545,795 +0.76(+1.90%)
Aug 24, 2021 39.57 40.57 39.53 40.24 10,873,872 +1.31(+3.37%)
Aug 23, 2021 38.51 39.05 38.35 38.93 8,636,699 +1.08(+2.86%)
Aug 20, 2021 37.71 37.97 37.48 37.84 8,278,707 +0.19(+0.50%)
Aug 19, 2021 38.15 38.25 37.04 37.66 12,381,735 -0.71(-1.86%)
Aug 18, 2021 38.41 39.18 38.12 38.37 8,672,654 -0.13(-0.34%)
Aug 17, 2021 38.97 39.17 38.00 38.50 11,512,896 -1.14(-2.88%)
Aug 16, 2021 39.16 39.73 38.60 39.64 11,007,001 +0.03(+0.08%)
Aug 13, 2021 40.02 40.28 39.50 39.61 7,264,465 -0.63(-1.55%)
Aug 12, 2021 40.70 40.83 39.75 40.24 9,885,680 -0.76(-1.86%)
Aug 11, 2021 39.71 41.00 39.39 41.00 12,535,381 +0.83(+2.08%)
Aug 10, 2021 39.06 40.73 38.92 40.17 13,840,042 +1.16(+2.98%)
Aug 09, 2021 39.73 39.73 38.47 39.01 11,059,721 -1.02(-2.55%)
Aug 06, 2021 40.25 40.39 39.19 40.03 11,801,555 +0.33(+0.83%)
Aug 05, 2021 38.21 39.87 38.21 39.70 15,764,599 +1.63(+4.28%)
Aug 04, 2021 38.87 39.19 37.63 38.07 23,186,538 -1.41(-3.57%)
Aug 03, 2021 39.21 39.54 38.27 39.48 14,776,575 +0.32(+0.81%)
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.