Skip to main content

Delta Air Lines (NY: DAL )

47.84 +0.53 (+1.12%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 20.68 21.18 20.43 20.85 18,147,656 -0.39(-1.83%)
Sep 26, 2013 21.04 21.24 20.91 21.23 14,090,114 +0.18(+0.84%)
Sep 25, 2013 21.05 21.08 20.58 21.06 13,304,461 +0.04(+0.21%)
Sep 24, 2013 20.56 21.31 20.56 21.01 12,568,008 +0.39(+1.89%)
Sep 23, 2013 20.62 20.79 20.47 20.62 11,062,681 +0.02(+0.09%)
Sep 20, 2013 20.85 20.98 20.56 20.61 16,482,315 -0.13(-0.64%)
Sep 19, 2013 20.62 20.86 20.41 20.74 10,630,407 +0.12(+0.60%)
Sep 18, 2013 20.34 20.83 20.26 20.62 19,869,280 -0.01(-0.04%)
Sep 17, 2013 20.93 20.97 20.40 20.62 16,127,376 +0.15(+0.73%)
Sep 16, 2013 20.39 20.85 20.18 20.47 24,445,378 +0.60(+3.03%)
Sep 13, 2013 19.63 19.98 19.59 19.87 16,978,240 +0.27(+1.35%)
Sep 12, 2013 19.75 19.85 19.53 19.61 29,489,908 -0.22(-1.12%)
Sep 11, 2013 19.84 20.08 19.72 19.83 31,496,010 -0.19(-0.93%)
Sep 10, 2013 19.55 20.46 19.43 20.01 233,299,952 +0.77(+4.00%)
Sep 09, 2013 18.44 19.27 18.36 19.24 55,011,956 +1.65(+9.40%)
Sep 06, 2013 18.14 18.23 17.47 17.59 13,881,878 -0.32(-1.78%)
Sep 05, 2013 17.98 18.34 17.86 17.91 10,403,964 -0.05(-0.30%)
Sep 04, 2013 17.84 18.08 17.69 17.96 14,167,927 +0.42(+2.37%)
Sep 03, 2013 17.73 18.09 17.31 17.55 18,411,588 +0.10(+0.56%)
Aug 30, 2013 17.42 17.82 17.32 17.45 14,608,711 +0.08(+0.46%)
Aug 29, 2013 17.35 17.69 17.10 17.37 14,647,314 +0.45(+2.67%)
Aug 28, 2013 16.87 17.00 16.73 16.92 11,574,603 +0.02(+0.10%)
Aug 27, 2013 17.35 17.39 16.67 16.90 22,531,218 -1.03(-5.72%)
Aug 26, 2013 17.81 18.13 17.56 17.93 11,727,947 +0.13(+0.75%)
Aug 23, 2013 17.94 18.07 17.73 17.79 7,137,918 -0.11(-0.64%)
Aug 22, 2013 17.41 18.04 17.41 17.91 14,917,516 +0.61(+3.53%)
Aug 21, 2013 17.04 17.48 16.95 17.30 14,338,840 +0.33(+1.93%)
Aug 20, 2013 17.08 17.23 16.79 16.97 15,422,089 +0.05(+0.31%)
Aug 19, 2013 17.48 17.50 16.81 16.92 9,425,121 -0.62(-3.53%)
Aug 16, 2013 17.33 17.85 17.27 17.54 13,006,162 +0.27(+1.54%)
Aug 15, 2013 16.87 17.47 16.76 17.27 19,841,050 +0.43(+2.57%)
Aug 14, 2013 17.07 17.18 16.58 16.84 34,531,440 -0.45(-2.61%)
Aug 13, 2013 18.70 18.85 16.39 17.29 81,340,680 -1.32(-7.08%)
Aug 12, 2013 18.14 18.65 18.09 18.61 9,322,713 +0.42(+2.29%)
Aug 09, 2013 18.65 18.66 18.17 18.19 7,526,763 -0.43(-2.33%)
Aug 08, 2013 18.78 18.88 18.55 18.63 7,508,466 +0.07(+0.38%)
Aug 07, 2013 18.53 18.65 18.14 18.55 6,519,281 +0.05(+0.29%)
Aug 06, 2013 19.15 19.18 18.49 18.50 7,830,149 -0.64(-3.36%)
Aug 05, 2013 19.27 19.37 19.02 19.15 5,277,267 -0.21(-1.09%)
Aug 02, 2013 19.37 19.42 19.17 19.36 7,624,929 -0.09(-0.45%)
Aug 01, 2013 18.99 19.45 18.87 19.45 11,271,214 +0.72(+3.86%)
Jul 31, 2013 18.81 18.91 18.63 18.72 6,445,991 +0.04(+0.19%)
Jul 30, 2013 18.94 18.96 18.50 18.69 8,459,049 -0.11(-0.61%)
Jul 29, 2013 19.24 19.41 18.71 18.80 8,883,038 -0.51(-2.65%)
Jul 26, 2013 18.76 19.39 18.65 19.31 10,070,501 +0.37(+1.96%)
Jul 25, 2013 18.49 18.96 18.31 18.94 14,239,750 +0.60(+3.27%)
Jul 24, 2013 18.59 19.08 18.27 18.34 20,383,054 +0.31(+1.71%)
Jul 23, 2013 18.04 18.12 17.69 18.03 9,943,255 +0.07(+0.39%)
Jul 22, 2013 17.80 17.98 17.71 17.96 5,633,009 +0.07(+0.39%)
Jul 19, 2013 17.88 18.01 17.66 17.89 8,412,927 -0.24(-1.31%)
Jul 18, 2013 17.64 18.25 17.64 18.13 17,335,940 +0.59(+3.34%)
Jul 17, 2013 17.03 17.81 17.03 17.54 12,291,823 +0.53(+3.14%)
Jul 16, 2013 17.20 17.28 16.93 17.01 6,197,675 -0.13(-0.77%)
Jul 15, 2013 17.15 17.36 16.95 17.14 7,483,566 +0.13(+0.78%)
Jul 12, 2013 16.65 17.10 16.57 17.01 9,979,963 +0.38(+2.28%)
Jul 11, 2013 16.81 16.85 16.27 16.63 11,250,810 +0.14(+0.86%)
Jul 10, 2013 17.07 17.32 16.33 16.49 17,797,556 -0.56(-3.26%)
Jul 09, 2013 16.91 17.26 16.78 17.05 6,961,501 +0.26(+1.58%)
Jul 08, 2013 16.89 16.98 16.71 16.78 5,349,850 +0.03(+0.16%)
Jul 05, 2013 16.61 16.91 16.50 16.76 7,558,763 +0.52(+3.20%)
Jul 03, 2013 16.52 16.67 16.14 16.24 7,459,085 -0.51(-3.05%)
Jul 02, 2013 17.07 17.13 16.46 16.75 9,867,574 -0.33(-1.91%)
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.