Delta Air Lines (NY: DAL )

46.15 USD -0.49 (-1.05%)
Official Closing Price Updated: 4:40 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 45.80 45.87 44.50 44.52 15,235,198 -1.40(-3.05%)
Feb 26, 2015 47.20 47.38 45.57 45.92 14,322,061 -0.92(-1.96%)
Feb 25, 2015 47.93 48.01 46.60 46.84 10,813,220 -1.19(-2.48%)
Feb 24, 2015 46.90 48.27 46.40 48.03 12,044,194 +0.84(+1.78%)
Feb 23, 2015 47.97 48.27 46.86 47.19 12,104,333 -0.25(-0.53%)
Feb 20, 2015 45.73 47.48 45.51 47.44 13,624,845 +1.52(+3.31%)
Feb 19, 2015 46.86 47.39 45.83 45.92 14,675,685 +0.65(+1.44%)
Feb 18, 2015 45.15 45.45 44.65 45.27 9,885,508 +0.51(+1.14%)
Feb 17, 2015 44.78 45.32 44.62 44.76 12,153,209 +0.26(+0.58%)
Feb 13, 2015 44.08 44.50 44.50 44.50 16,355,700 -0.31(-0.69%)
Feb 12, 2015 44.35 44.90 43.73 44.81 15,763,144 -0.17(-0.38%)
Feb 11, 2015 45.72 45.93 44.80 44.98 9,619,135 -0.34(-0.75%)
Feb 10, 2015 45.13 45.74 44.74 45.32 11,268,958 +0.87(+1.96%)
Feb 09, 2015 44.50 44.88 43.71 44.45 13,998,327 -1.06(-2.33%)
Feb 06, 2015 45.97 46.68 45.29 45.51 10,883,972 -0.63(-1.37%)
Feb 05, 2015 46.93 46.98 45.27 46.14 11,306,478 -0.82(-1.75%)
Feb 04, 2015 46.55 47.45 46.43 46.96 12,204,291 +0.95(+2.06%)
Feb 03, 2015 45.00 46.23 44.93 46.01 17,596,872 -0.50(-1.08%)
Feb 02, 2015 47.10 47.16 44.81 46.51 20,901,157 -0.80(-1.69%)
Jan 30, 2015 49.33 49.80 47.01 47.31 17,133,904 -2.90(-5.78%)
Jan 29, 2015 48.67 50.35 48.20 50.21 9,763,875 +1.75(+3.61%)
Jan 28, 2015 49.50 49.91 48.28 48.46 9,575,108 -0.72(-1.46%)
Jan 27, 2015 49.29 49.90 48.91 49.18 9,785,988 -0.97(-1.93%)
Jan 26, 2015 50.23 50.83 49.95 50.15 9,385,282 -0.41(-0.81%)
Jan 23, 2015 50.35 51.06 50.06 50.56 8,613,617 -0.14(-0.28%)
Jan 22, 2015 49.93 50.81 49.18 50.70 16,030,830 +1.52(+3.09%)
Jan 21, 2015 48.77 49.59 48.20 49.18 14,828,822 +0.01(+0.02%)
Jan 20, 2015 47.01 49.29 46.91 49.17 21,151,545 +3.33(+7.26%)
Jan 16, 2015 45.00 45.90 44.61 45.84 13,020,121 +0.79(+1.75%)
Jan 15, 2015 45.09 45.76 44.91 45.05 8,530,443 -0.26(-0.57%)
Jan 14, 2015 45.84 46.16 44.47 45.31 12,854,283 -1.30(-2.79%)
Jan 13, 2015 46.68 47.75 45.96 46.61 12,497,955 +0.55(+1.19%)
Jan 12, 2015 46.72 46.97 45.90 46.06 11,565,319 -0.82(-1.75%)
Jan 09, 2015 48.33 48.50 46.79 46.88 8,860,770 -1.31(-2.72%)
Jan 08, 2015 47.48 48.32 47.26 48.19 10,483,410 +1.22(+2.60%)
Jan 07, 2015 47.48 47.59 46.51 46.97 10,515,111 -0.25(-0.53%)
Jan 06, 2015 48.55 48.74 46.25 47.22 12,879,077 -1.14(-2.36%)
Jan 05, 2015 49.46 49.48 47.81 48.36 10,536,240 -0.82(-1.67%)
Jan 02, 2015 49.92 50.01 48.71 49.18 8,637,318 -0.01(-0.02%)
Dec 31, 2014 49.58 49.19 49.19 49.19 7,801,700 -0.04(-0.08%)
Dec 30, 2014 48.74 49.43 48.62 49.23 7,318,892 +0.45(+0.92%)
Dec 29, 2014 48.01 48.87 47.43 48.78 6,658,365 +0.39(+0.81%)
Dec 26, 2014 48.14 48.60 47.84 48.39 5,303,077 +0.34(+0.71%)
Dec 24, 2014 47.47 48.05 48.05 48.05 4,296,200 +0.92(+1.95%)
Dec 23, 2014 47.72 47.77 46.39 47.13 6,611,771 -0.28(-0.59%)
Dec 22, 2014 47.78 48.68 47.30 47.41 8,181,533 +0.03(+0.06%)
Dec 19, 2014 46.47 47.74 46.45 47.38 13,059,642 +0.61(+1.30%)
Dec 18, 2014 46.40 46.95 45.68 46.77 12,559,494 +0.60(+1.30%)
Dec 17, 2014 45.52 46.41 44.30 46.17 17,271,844 +0.79(+1.74%)
Dec 16, 2014 47.90 48.00 45.34 45.38 19,650,119 -2.42(-5.06%)
Dec 15, 2014 47.73 48.27 46.71 47.80 12,339,344 +0.12(+0.25%)
Dec 12, 2014 49.62 49.62 47.65 47.68 15,141,612 -0.65(-1.34%)
Dec 11, 2014 46.65 48.55 46.65 48.33 19,894,726 +2.11(+4.57%)
Dec 10, 2014 46.89 47.34 46.07 46.22 15,785,690 -0.11(-0.24%)
Dec 09, 2014 45.94 46.36 45.21 46.33 14,017,983 -1.01(-2.13%)
Dec 08, 2014 47.06 47.67 46.71 47.34 14,710,369 +0.06(+0.13%)
Dec 05, 2014 46.86 47.09 46.78 47.28 15,045,092 +0.86(+1.85%)
Dec 04, 2014 46.07 46.94 45.55 46.42 14,772,031 +1.67(+3.73%)
Dec 03, 2014 45.14 45.50 43.90 44.75 11,033,346 +0.08(+0.18%)
Dec 02, 2014 44.93 46.28 44.05 44.67 18,318,404 -0.95(-2.08%)
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.