Skip to main content

Delta Air Lines (NY: DAL )

47.83 +0.52 (+1.10%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 34.85 34.99 34.34 34.44 13,302,603 -0.54(-1.55%)
Jun 27, 2014 34.92 35.06 34.63 34.99 19,137,766 +0.03(+0.08%)
Jun 26, 2014 34.94 35.15 34.56 34.96 11,967,745 -0.04(-0.13%)
Jun 25, 2014 34.26 35.14 33.84 35.00 10,047,789 +0.69(+2.02%)
Jun 24, 2014 34.59 35.02 34.29 34.31 9,906,150 -0.44(-1.28%)
Jun 23, 2014 35.06 35.29 34.31 34.75 14,996,406 -0.44(-1.26%)
Jun 20, 2014 35.36 35.55 35.05 35.20 13,239,783 -0.04(-0.13%)
Jun 19, 2014 35.43 35.88 35.07 35.24 11,476,296 -0.12(-0.33%)
Jun 18, 2014 35.05 35.42 34.70 35.36 11,420,148 +0.23(+0.66%)
Jun 17, 2014 34.81 35.39 34.72 35.13 12,399,234 +0.58(+1.67%)
Jun 16, 2014 34.34 34.82 34.02 34.55 15,859,528 -0.36(-1.02%)
Jun 13, 2014 34.26 35.25 34.23 34.91 22,335,402 +0.66(+1.92%)
Jun 12, 2014 35.42 35.45 33.89 34.25 40,799,444 -1.97(-5.43%)
Jun 11, 2014 36.47 36.54 35.47 36.21 26,245,664 -1.08(-2.89%)
Jun 10, 2014 37.24 37.35 36.70 37.29 7,906,798 -0.28(-0.73%)
Jun 06, 2014 37.16 37.60 37.12 37.57 9,519,725 +0.65(+1.76%)
Jun 05, 2014 37.78 37.95 36.90 36.92 17,591,946 -0.60(-1.59%)
Jun 04, 2014 36.73 37.67 36.27 37.51 15,517,116 +0.91(+2.48%)
Jun 03, 2014 36.33 36.82 36.18 36.60 12,672,043 +0.34(+0.93%)
Jun 02, 2014 35.71 36.43 35.37 36.27 11,584,351 +0.77(+2.15%)
May 30, 2014 35.71 36.06 35.29 35.50 8,934,410 -0.20(-0.57%)
May 29, 2014 35.87 36.16 35.26 35.71 10,572,219 -0.12(-0.32%)
May 28, 2014 35.15 36.20 35.13 35.82 10,768,635 +0.72(+2.05%)
May 27, 2014 35.19 35.22 34.98 35.10 8,181,659 +0.27(+0.77%)
May 23, 2014 34.49 34.83 34.83 34.83 7,971,914 +0.41(+1.18%)
May 22, 2014 34.13 34.49 34.06 34.43 4,916,597 +0.32(+0.95%)
May 21, 2014 33.81 34.22 33.78 34.10 7,307,337 +0.45(+1.35%)
May 20, 2014 34.16 34.20 33.33 33.65 10,186,313 -0.50(-1.46%)
May 19, 2014 33.52 34.44 33.45 34.15 7,700,968 +0.47(+1.40%)
May 16, 2014 33.84 33.97 33.28 33.68 10,358,549 -0.24(-0.71%)
May 15, 2014 33.87 34.12 33.21 33.92 12,602,490 -0.28(-0.81%)
May 14, 2014 34.37 34.57 33.97 34.19 9,462,992 -0.30(-0.88%)
May 13, 2014 34.26 34.79 34.13 34.50 7,458,890 +0.12(+0.34%)
May 12, 2014 33.60 34.42 33.57 34.38 9,296,032 +0.87(+2.60%)
May 09, 2014 33.64 33.64 32.87 33.51 11,075,735 -0.03(-0.08%)
May 08, 2014 33.86 34.32 33.36 33.54 12,546,138 -0.48(-1.41%)
May 07, 2014 33.63 34.03 33.19 34.02 11,817,705 +0.54(+1.62%)
May 06, 2014 34.15 34.48 33.27 33.47 14,839,345 +0.12(+0.37%)
May 05, 2014 32.87 33.48 32.53 33.35 9,278,721 +0.28(+0.86%)
May 02, 2014 32.96 33.28 32.47 33.06 10,545,749 +0.10(+0.30%)
May 01, 2014 32.86 33.33 32.83 32.97 13,361,576 +0.26(+0.79%)
Apr 30, 2014 32.69 33.02 32.24 32.71 13,469,798 +0.08(+0.24%)
Apr 29, 2014 31.99 32.64 31.86 32.63 11,299,294 +0.80(+2.51%)
Apr 28, 2014 32.15 32.57 31.20 31.83 14,235,848 -0.20(-0.64%)
Apr 25, 2014 32.42 32.51 31.78 32.03 11,626,268 -0.59(-1.80%)
Apr 24, 2014 32.99 33.27 32.27 32.62 18,616,800 -0.32(-0.97%)
Apr 23, 2014 32.74 33.22 31.97 32.94 24,787,584 +1.90(+6.12%)
Apr 22, 2014 30.36 31.31 30.35 31.04 15,845,212 +0.90(+2.98%)
Apr 21, 2014 29.82 30.27 29.53 30.14 10,003,391 +0.16(+0.53%)
Apr 17, 2014 29.85 29.98 29.98 29.98 14,808,593 +0.12(+0.42%)
Apr 16, 2014 28.62 29.96 28.57 29.86 15,934,841 +1.52(+5.36%)
Apr 15, 2014 28.24 28.80 27.12 28.34 21,690,478 +0.16(+0.57%)
Apr 14, 2014 29.18 29.31 27.65 28.18 17,581,736 -0.70(-2.43%)
Apr 11, 2014 29.20 30.05 28.66 28.88 14,279,812 -0.44(-1.48%)
Apr 10, 2014 31.17 31.21 29.31 29.32 16,476,815 -1.53(-4.95%)
Apr 09, 2014 29.96 30.92 29.69 30.84 10,757,600 +1.08(+3.64%)
Apr 08, 2014 30.11 30.44 28.78 29.76 18,191,982 -0.43(-1.41%)
Apr 07, 2014 30.65 31.41 29.92 30.19 15,435,168 -0.55(-1.79%)
Apr 04, 2014 31.70 31.71 30.62 30.74 10,536,349 -0.68(-2.15%)
Apr 03, 2014 31.73 32.03 31.06 31.41 10,024,985 -0.29(-0.92%)
Apr 02, 2014 31.89 32.43 31.55 31.71 13,531,307 -0.04(-0.14%)
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.