Skip to main content

Delta Air Lines (NY: DAL )

47.73 +0.42 (+0.90%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 37.40 37.53 36.82 36.86 11,608,680 -0.04(-0.10%)
Jun 29, 2015 37.48 38.09 36.86 36.90 8,781,980 -1.10(-2.90%)
Jun 26, 2015 38.39 38.49 37.74 38.00 16,878,334 -0.22(-0.59%)
Jun 25, 2015 38.57 38.92 38.20 38.22 6,907,752 -0.05(-0.14%)
Jun 24, 2015 38.56 38.70 38.13 38.28 8,262,008 -0.39(-1.02%)
Jun 23, 2015 38.92 39.22 38.58 38.67 8,680,056 +0.15(+0.40%)
Jun 22, 2015 38.33 38.66 38.01 38.52 11,597,311 +0.84(+2.24%)
Jun 19, 2015 37.68 38.41 37.53 37.68 12,470,086 +0.57(+1.55%)
Jun 18, 2015 36.49 37.17 36.30 37.10 8,021,710 +0.49(+1.35%)
Jun 17, 2015 36.27 36.86 36.09 36.61 7,865,810 +0.21(+0.57%)
Jun 16, 2015 36.47 36.80 35.93 36.40 9,266,612 -0.12(-0.32%)
Jun 15, 2015 36.72 36.91 36.37 36.52 10,753,453 -0.39(-1.07%)
Jun 12, 2015 36.56 37.29 36.41 36.91 8,735,523 +0.31(+0.83%)
Jun 11, 2015 37.09 37.50 36.56 36.61 10,318,202 -0.23(-0.63%)
Jun 10, 2015 36.45 37.29 36.20 36.84 12,916,758 +0.31(+0.84%)
Jun 09, 2015 35.98 36.92 35.03 36.54 32,663,522 -0.03(-0.07%)
Jun 08, 2015 38.02 38.24 36.47 36.56 20,460,650 -1.93(-5.01%)
Jun 05, 2015 38.43 38.72 37.94 38.49 11,030,062 -0.02(-0.05%)
Jun 04, 2015 38.94 39.57 38.08 38.51 14,921,115 -0.29(-0.74%)
Jun 03, 2015 39.05 39.27 38.55 38.80 11,018,309 +0.03(+0.07%)
Jun 02, 2015 38.57 39.14 38.47 38.77 20,541,298 -1.02(-2.57%)
Jun 01, 2015 38.77 40.19 38.53 39.79 19,706,260 +1.28(+3.33%)
May 29, 2015 37.86 38.75 37.59 38.51 13,973,212 +0.60(+1.59%)
May 28, 2015 38.26 38.70 37.84 37.91 12,132,233 -0.25(-0.66%)
May 27, 2015 37.71 38.69 37.71 38.16 13,799,217 +0.61(+1.62%)
May 26, 2015 38.96 39.01 37.44 37.55 20,722,144 -1.19(-3.08%)
May 22, 2015 39.46 38.74 38.74 38.74 11,835,510 -0.51(-1.30%)
May 21, 2015 39.03 39.62 38.31 39.26 18,129,192 +0.12(+0.30%)
May 20, 2015 41.15 41.21 38.73 39.14 41,938,036 -2.32(-5.60%)
May 19, 2015 42.80 42.95 41.37 41.46 14,207,998 -1.04(-2.45%)
May 18, 2015 42.16 42.70 42.07 42.50 8,848,516 +0.33(+0.79%)
May 15, 2015 42.92 42.97 42.15 42.17 10,715,506 -0.36(-0.84%)
May 14, 2015 42.48 42.87 42.06 42.53 9,829,800 +0.56(+1.33%)
May 13, 2015 42.52 43.05 41.67 41.98 18,757,470 +0.61(+1.48%)
May 12, 2015 41.56 41.63 41.23 41.37 8,409,951 -0.64(-1.52%)
May 11, 2015 41.31 42.48 41.21 42.00 13,887,566 +0.57(+1.39%)
May 08, 2015 40.92 41.66 40.92 41.43 11,073,893 +0.73(+1.79%)
May 07, 2015 39.72 41.25 39.72 40.70 17,473,072 +1.17(+2.95%)
May 06, 2015 39.07 39.71 38.44 39.53 14,246,066 +0.22(+0.57%)
May 05, 2015 39.74 40.30 39.29 39.31 12,675,426 -1.24(-3.07%)
May 04, 2015 41.11 41.64 40.40 40.55 10,781,312 -0.33(-0.81%)
May 01, 2015 40.13 41.22 40.01 40.89 12,809,110 +0.91(+2.28%)
Apr 30, 2015 40.08 40.94 39.72 39.97 10,337,359 -0.35(-0.87%)
Apr 29, 2015 41.05 41.19 39.63 40.32 12,798,590 -1.05(-2.53%)
Apr 28, 2015 41.45 41.59 40.44 41.37 9,698,291 -0.22(-0.54%)
Apr 27, 2015 42.12 42.18 41.49 41.59 11,166,220 -0.47(-1.13%)
Apr 24, 2015 41.88 42.43 41.80 42.07 11,480,946 +0.49(+1.18%)
Apr 23, 2015 41.43 42.02 41.30 41.58 11,254,719 -0.09(-0.22%)
Apr 22, 2015 41.50 41.75 40.90 41.67 10,820,056 +0.27(+0.65%)
Apr 21, 2015 41.10 41.54 40.80 41.40 10,497,017 +0.45(+1.09%)
Apr 20, 2015 40.42 41.03 40.08 40.95 9,848,792 +0.87(+2.17%)
Apr 17, 2015 40.04 40.50 39.92 40.08 10,700,074 -0.21(-0.51%)
Apr 16, 2015 39.58 40.65 39.54 40.29 14,805,353 +0.71(+1.79%)
Apr 15, 2015 39.83 40.60 39.22 39.58 25,478,078 +1.00(+2.60%)
Apr 14, 2015 38.56 38.67 38.01 38.58 11,429,863 +0.01(+0.02%)
Apr 13, 2015 38.58 39.28 38.50 38.57 11,416,768 -0.14(-0.37%)
Apr 10, 2015 38.61 38.98 38.54 38.71 9,113,099 +0.08(+0.21%)
Apr 09, 2015 38.88 39.37 38.29 38.63 10,837,852 -0.13(-0.35%)
Apr 08, 2015 37.56 38.77 37.53 38.76 15,674,359 +1.48(+3.96%)
Apr 07, 2015 37.61 38.01 37.26 37.29 10,233,204 -0.11(-0.29%)
Apr 06, 2015 37.08 37.53 36.73 37.39 20,659,992 -0.44(-1.16%)
Apr 02, 2015 38.42 37.83 37.83 37.83 17,370,896 -0.90(-2.33%)
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.