Delta Air Lines (NY: DAL )

48.25 USD -1.35 (-2.72%)
Official Closing Price Updated: 7:40 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 40.21 40.21 40.21 8,497,685 -0.35(-0.86%)
Dec 30, 2020 40.00 40.90 39.89 40.56 8,497,685 +0.53(+1.32%)
Dec 29, 2020 40.84 40.84 39.90 40.03 8,121,571 -0.12(-0.30%)
Dec 28, 2020 40.27 40.78 40.01 40.15 10,643,668 +0.42(+1.06%)
Dec 24, 2020 40.42 40.44 39.60 39.73 5,176,400 -0.51(-1.27%)
Dec 23, 2020 39.29 40.47 39.18 40.24 12,642,077 +1.30(+3.34%)
Dec 22, 2020 40.43 40.49 38.84 38.94 13,461,228 -1.20(-2.99%)
Dec 21, 2020 39.56 40.35 39.16 40.14 16,944,136 -0.54(-1.33%)
Dec 18, 2020 40.88 41.03 40.28 40.68 14,312,400 -0.43(-1.05%)
Dec 17, 2020 41.30 41.42 40.61 41.11 9,631,686 +0.03(+0.07%)
Dec 16, 2020 41.75 41.81 40.66 41.08 10,986,141 -0.77(-1.84%)
Dec 15, 2020 41.20 41.93 40.16 41.85 11,434,184 +1.16(+2.85%)
Dec 14, 2020 42.25 42.38 40.67 40.69 12,412,729 -1.05(-2.52%)
Dec 11, 2020 42.01 42.43 41.14 41.74 12,223,100 -0.88(-2.06%)
Dec 10, 2020 41.16 42.75 41.07 42.62 10,594,997 +0.51(+1.21%)
Dec 09, 2020 43.05 43.48 41.33 42.11 16,321,225 -0.30(-0.71%)
Dec 08, 2020 41.95 42.88 41.77 42.41 11,466,443 +0.06(+0.14%)
Dec 07, 2020 42.40 42.83 41.74 42.35 13,144,764 -0.01(-0.02%)
Dec 04, 2020 43.20 43.49 42.07 42.36 18,453,300 -0.59(-1.37%)
Dec 03, 2020 41.70 43.76 41.56 42.95 24,495,227 +1.88(+4.58%)
Dec 02, 2020 39.81 41.28 39.06 41.07 12,899,161 +1.11(+2.78%)
Dec 01, 2020 40.79 41.06 39.92 39.96 13,196,314 -0.29(-0.72%)
Nov 30, 2020 40.53 41.05 39.35 40.25 16,704,019 -0.81(-1.97%)
Nov 27, 2020 41.79 42.19 40.78 41.06 10,516,600 -0.23(-0.56%)
Nov 25, 2020 40.80 41.49 40.05 41.29 14,588,800 +0.03(+0.07%)
Nov 24, 2020 40.05 41.29 39.41 41.26 23,736,848 +2.47(+6.37%)
Nov 23, 2020 37.80 38.85 37.43 38.79 14,716,928 +1.66(+4.47%)
Nov 20, 2020 37.99 38.09 36.97 37.13 12,490,500 -0.78(-2.06%)
Nov 19, 2020 37.59 38.13 37.48 37.91 13,919,839 +0.00(+0.00%)
Nov 18, 2020 38.09 39.30 37.89 37.91 21,160,602 +0.31(+0.82%)
Nov 17, 2020 37.40 38.05 36.66 37.60 16,918,416 -0.40(-1.05%)
Nov 16, 2020 38.43 38.65 37.24 38.00 25,245,165 +1.54(+4.22%)
Nov 13, 2020 34.95 36.67 34.85 36.46 20,870,400 +2.08(+6.05%)
Nov 12, 2020 34.09 35.55 34.02 34.38 21,676,357 -0.64(-1.83%)
Nov 11, 2020 36.64 36.79 34.73 35.02 20,940,066 -2.02(-5.45%)
Nov 10, 2020 36.10 37.17 35.69 37.04 28,410,862 +0.27(+0.73%)
Nov 09, 2020 37.40 38.69 34.68 36.77 57,998,222 +5.35(+17.03%)
Nov 06, 2020 31.67 31.84 31.03 31.42 11,821,100 -0.56(-1.75%)
Nov 05, 2020 30.85 32.26 30.80 31.98 13,104,131 +1.55(+5.09%)
Nov 04, 2020 30.91 31.31 30.11 30.43 12,325,158 -0.47(-1.52%)
Nov 03, 2020 30.94 31.36 30.64 30.90 14,227,937 +0.68(+2.25%)
Nov 02, 2020 30.62 30.63 29.67 30.22 14,190,975 -0.42(-1.37%)
Oct 30, 2020 30.52 30.99 29.99 30.64 15,235,300 -0.12(-0.39%)
Oct 29, 2020 29.46 30.91 29.34 30.76 16,943,342 +1.11(+3.74%)
Oct 28, 2020 29.76 30.15 28.74 29.65 22,703,956 -1.06(-3.45%)
Oct 27, 2020 31.75 32.06 30.69 30.71 13,425,916 -1.22(-3.82%)
Oct 26, 2020 33.50 33.50 31.53 31.93 16,547,604 -2.07(-6.09%)
Oct 23, 2020 33.52 34.04 32.90 34.00 15,247,300 +0.28(+0.83%)
Oct 22, 2020 31.87 33.81 31.72 33.72 25,701,472 +2.22(+7.05%)
Oct 21, 2020 31.89 31.94 31.37 31.50 11,284,482 -0.48(-1.50%)
Oct 20, 2020 31.97 32.41 31.59 31.98 14,215,639 +0.48(+1.52%)
Oct 19, 2020 31.70 32.27 31.31 31.50 14,561,929 +0.03(+0.10%)
Oct 16, 2020 31.40 31.76 31.24 31.47 11,143,500 +0.13(+0.41%)
Oct 15, 2020 31.38 31.45 30.68 31.34 11,904,057 -0.42(-1.32%)
Oct 14, 2020 31.77 32.32 31.65 31.76 16,505,737 -0.01(-0.03%)
Oct 13, 2020 31.90 32.39 31.48 31.77 22,388,531 -0.87(-2.67%)
Oct 12, 2020 32.68 32.81 32.30 32.64 12,050,782 -0.17(-0.52%)
Oct 09, 2020 32.71 33.27 32.29 32.81 16,730,600 +0.13(+0.40%)
Oct 08, 2020 32.69 33.00 31.92 32.68 18,103,570 +0.53(+1.65%)
Oct 07, 2020 32.22 32.36 31.64 32.15 15,358,347 +1.09(+3.51%)
Oct 06, 2020 32.63 32.72 30.91 31.06 20,302,420 -0.94(-2.94%)
Oct 05, 2020 32.35 32.43 31.52 32.00 14,771,616 +0.25(+0.79%)
Oct 02, 2020 29.75 32.30 29.61 31.75 27,126,000 +0.65(+2.09%)
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.