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 (%)
Apr 30, 2015 39.86 40.72 39.51 39.76 10,393,888 -0.35(-0.87%)
Apr 29, 2015 40.82 40.97 39.42 40.10 12,868,578 -1.04(-2.53%)
Apr 28, 2015 41.23 41.37 40.22 41.14 9,751,326 -0.22(-0.54%)
Apr 27, 2015 41.89 41.95 41.26 41.37 11,227,281 -0.47(-1.13%)
Apr 24, 2015 41.65 42.20 41.57 41.84 11,543,728 +0.49(+1.18%)
Apr 23, 2015 41.21 41.80 41.07 41.35 11,316,264 -0.09(-0.22%)
Apr 22, 2015 41.28 41.52 40.67 41.44 10,879,224 +0.27(+0.65%)
Apr 21, 2015 40.88 41.31 40.57 41.17 10,554,419 +0.45(+1.09%)
Apr 20, 2015 40.20 40.81 39.86 40.73 9,902,649 +0.86(+2.17%)
Apr 17, 2015 39.83 40.28 39.70 39.86 10,758,586 -0.20(-0.51%)
Apr 16, 2015 39.36 40.43 39.33 40.07 14,886,315 +0.70(+1.79%)
Apr 15, 2015 39.61 40.38 39.01 39.36 25,617,402 +1.00(+2.60%)
Apr 14, 2015 38.35 38.46 37.81 38.37 11,492,366 +0.01(+0.02%)
Apr 13, 2015 38.37 39.07 38.29 38.36 11,479,200 -0.14(-0.37%)
Apr 10, 2015 38.40 38.77 38.33 38.50 9,162,933 +0.08(+0.21%)
Apr 09, 2015 38.67 39.16 38.08 38.42 10,897,118 -0.13(-0.35%)
Apr 08, 2015 37.35 38.56 37.32 38.55 15,760,073 +1.47(+3.96%)
Apr 07, 2015 37.40 37.81 37.06 37.08 10,289,163 -0.11(-0.29%)
Apr 06, 2015 36.88 37.32 36.53 37.19 20,772,970 -0.44(-1.16%)
Apr 02, 2015 38.21 37.63 37.63 37.63 17,465,886 -0.90(-2.33%)
Apr 01, 2015 38.89 39.18 38.22 38.53 21,672,098 -1.51(-3.78%)
Mar 31, 2015 40.59 40.63 39.77 40.04 10,867,616 -0.53(-1.32%)
Mar 30, 2015 40.38 40.88 40.38 40.57 9,347,122 +0.61(+1.52%)
Mar 27, 2015 39.52 40.27 39.47 39.97 8,964,020 +0.70(+1.79%)
Mar 26, 2015 38.42 39.50 37.94 39.27 17,864,340 -0.38(-0.97%)
Mar 25, 2015 40.89 40.94 39.52 39.65 11,659,577 -1.34(-3.28%)
Mar 24, 2015 41.27 41.35 40.98 40.99 10,684,879 -0.49(-1.18%)
Mar 23, 2015 42.23 42.38 41.47 41.48 12,119,776 -0.75(-1.77%)
Mar 20, 2015 41.69 42.42 41.69 42.23 23,884,060 +0.14(+0.34%)
Mar 19, 2015 41.29 42.17 41.28 42.09 18,883,932 +1.29(+3.17%)
Mar 18, 2015 41.63 41.66 40.44 40.80 21,355,566 -0.75(-1.80%)
Mar 17, 2015 41.41 41.81 41.14 41.55 13,006,713 +0.44(+1.06%)
Mar 16, 2015 41.10 41.40 40.93 41.11 9,563,336 +0.59(+1.45%)
Mar 13, 2015 40.48 41.30 40.37 40.52 11,272,656 +0.15(+0.38%)
Mar 12, 2015 39.30 40.43 39.25 40.37 10,425,575 +1.17(+2.98%)
Mar 11, 2015 38.70 39.53 38.69 39.20 9,660,591 +0.53(+1.38%)
Mar 10, 2015 39.51 39.53 38.54 38.67 11,125,894 -1.02(-2.58%)
Mar 09, 2015 39.07 39.83 39.01 39.69 9,445,273 +0.70(+1.80%)
Mar 06, 2015 39.46 39.82 38.86 38.99 8,452,012 -0.54(-1.37%)
Mar 05, 2015 40.49 40.49 39.23 39.53 13,633,214 -0.68(-1.68%)
Mar 04, 2015 40.40 40.77 39.90 40.21 11,635,427 -0.56(-1.38%)
Mar 03, 2015 39.70 40.80 39.43 40.77 14,564,394 +0.35(+0.86%)
Mar 02, 2015 39.65 40.53 40.06 40.42 12,629,196 +0.77(+1.95%)
Feb 27, 2015 40.79 40.85 39.63 39.65 17,107,018 -1.25(-3.05%)
Feb 26, 2015 42.04 42.20 40.58 40.90 16,081,691 -0.82(-1.96%)
Feb 25, 2015 42.69 42.76 41.50 41.71 12,141,748 -1.06(-2.48%)
Feb 24, 2015 41.77 42.99 41.32 42.77 13,523,962 +0.75(+1.78%)
Feb 23, 2015 42.72 42.99 41.73 42.03 13,591,489 -0.22(-0.53%)
Feb 20, 2015 40.73 42.28 40.53 42.25 15,298,814 +1.35(+3.31%)
Feb 19, 2015 41.73 42.20 40.82 40.90 16,478,762 +0.58(+1.44%)
Feb 18, 2015 40.21 40.48 39.76 40.32 11,100,056 +0.53(+1.34%)
Feb 17, 2015 39.80 40.28 39.66 39.78 13,673,866 +0.23(+0.58%)
Feb 13, 2015 39.18 39.55 39.55 39.55 18,402,188 -0.28(-0.69%)
Feb 12, 2015 39.42 39.91 38.87 39.83 17,735,490 -0.15(-0.38%)
Feb 11, 2015 40.64 40.82 39.82 39.98 10,822,718 -0.30(-0.75%)
Feb 10, 2015 40.11 40.65 39.76 40.28 12,678,974 +0.77(+1.96%)
Feb 09, 2015 39.55 39.89 38.85 39.51 15,749,852 -0.94(-2.33%)
Feb 06, 2015 40.86 41.49 40.25 40.45 12,245,817 -0.56(-1.37%)
Feb 05, 2015 41.71 41.76 40.24 41.01 12,721,188 -0.73(-1.75%)
Feb 04, 2015 41.37 42.17 41.27 41.74 13,731,339 +0.84(+2.06%)
Feb 03, 2015 40.00 41.09 39.93 40.89 19,798,660 -0.44(-1.08%)
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.