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 (%)
Jun 30, 2016 32.75 32.90 32.27 32.90 13,744,957 +0.17(+0.52%)
Jun 29, 2016 31.97 32.85 31.54 32.73 16,673,921 +1.42(+4.53%)
Jun 28, 2016 30.95 31.31 30.35 31.31 21,784,756 +1.18(+3.93%)
Jun 27, 2016 31.47 31.56 29.44 30.13 31,663,028 -1.64(-5.17%)
Jun 24, 2016 32.59 33.49 31.76 31.77 28,888,896 -2.83(-8.17%)
Jun 23, 2016 35.22 35.29 34.08 34.60 12,128,640 -0.22(-0.62%)
Jun 22, 2016 34.83 35.37 34.77 34.82 7,783,828 -0.11(-0.31%)
Jun 21, 2016 34.92 35.22 34.36 34.92 13,284,617 +0.52(+1.52%)
Jun 20, 2016 34.71 34.98 34.32 34.40 10,984,532 +0.07(+0.21%)
Jun 17, 2016 34.27 34.54 34.03 34.33 12,354,488 -0.01(-0.03%)
Jun 16, 2016 34.65 34.83 34.17 34.34 14,490,116 -0.79(-2.24%)
Jun 15, 2016 35.56 35.93 35.07 35.12 12,225,598 -0.20(-0.56%)
Jun 14, 2016 36.50 36.62 34.90 35.32 16,680,039 -1.32(-3.60%)
Jun 13, 2016 37.56 37.66 36.60 36.64 11,013,138 -1.33(-3.50%)
Jun 10, 2016 37.99 38.19 37.40 37.97 7,515,922 -0.33(-0.85%)
Jun 09, 2016 37.71 38.46 37.50 38.29 8,434,910 +0.50(+1.31%)
Jun 08, 2016 38.11 38.34 37.11 37.80 15,349,002 -0.23(-0.59%)
Jun 07, 2016 37.34 38.66 37.03 38.02 12,673,212 +0.74(+1.99%)
Jun 06, 2016 37.52 37.57 37.03 37.28 12,775,228 -0.26(-0.70%)
Jun 03, 2016 38.13 38.29 37.25 37.54 17,669,428 -0.79(-2.07%)
Jun 02, 2016 38.63 39.25 38.29 38.34 11,187,090 -0.96(-2.44%)
Jun 01, 2016 39.25 39.48 38.90 39.30 7,803,747 +0.05(+0.11%)
May 31, 2016 39.06 39.30 38.52 39.25 10,314,148 +0.31(+0.79%)
May 27, 2016 38.68 38.94 38.94 38.94 6,100,272 +0.33(+0.84%)
May 26, 2016 39.26 39.38 38.29 38.62 9,424,472 -0.67(-1.70%)
May 25, 2016 39.45 39.84 39.18 39.29 8,416,004 -0.12(-0.30%)
May 24, 2016 38.93 39.53 38.88 39.40 10,363,777 +0.61(+1.58%)
May 23, 2016 38.84 39.38 38.76 38.79 5,786,598 -0.14(-0.35%)
May 20, 2016 39.21 39.58 38.81 38.93 6,604,260 +0.00(+0.00%)
May 19, 2016 39.08 39.63 38.43 38.93 9,811,105 -0.69(-1.73%)
May 18, 2016 39.24 40.33 39.24 39.61 11,496,391 +0.17(+0.44%)
May 17, 2016 38.65 40.10 38.61 39.44 17,940,722 +0.61(+1.56%)
May 16, 2016 38.43 38.98 37.98 38.84 13,622,088 +1.26(+3.37%)
May 13, 2016 36.80 38.09 36.80 37.57 11,912,400 +0.48(+1.29%)
May 12, 2016 38.33 38.36 36.70 37.09 14,896,799 -1.11(-2.91%)
May 11, 2016 38.55 39.12 38.19 38.20 10,006,971 -0.59(-1.51%)
May 10, 2016 38.38 38.87 38.30 38.79 10,296,470 +0.50(+1.30%)
May 09, 2016 38.03 38.69 37.92 38.29 11,639,486 +0.45(+1.18%)
May 06, 2016 37.46 38.04 36.86 37.85 11,971,427 +0.26(+0.69%)
May 05, 2016 37.44 38.05 37.31 37.59 11,409,239 +0.29(+0.77%)
May 04, 2016 38.14 38.31 37.06 37.30 16,578,133 -1.34(-3.47%)
May 03, 2016 38.64 38.89 37.66 38.64 15,906,298 +0.68(+1.78%)
May 02, 2016 37.91 38.25 37.64 37.96 11,887,720 +0.45(+1.20%)
Apr 29, 2016 38.31 38.45 37.11 37.51 18,504,482 -1.07(-2.78%)
Apr 28, 2016 39.11 39.43 38.49 38.58 11,363,420 -0.75(-1.90%)
Apr 27, 2016 39.39 39.83 38.96 39.33 10,105,631 +0.09(+0.23%)
Apr 26, 2016 39.75 40.08 38.76 39.24 12,824,641 -0.31(-0.77%)
Apr 25, 2016 40.08 40.40 39.42 39.55 9,745,519 -0.62(-1.55%)
Apr 22, 2016 39.10 40.21 38.87 40.17 15,838,694 -0.32(-0.78%)
Apr 21, 2016 41.66 41.69 40.28 40.48 17,024,658 -1.47(-3.50%)
Apr 20, 2016 42.22 42.79 41.93 41.95 9,327,274 -0.24(-0.58%)
Apr 19, 2016 42.03 42.68 41.95 42.19 9,729,972 +0.29(+0.69%)
Apr 18, 2016 42.90 42.90 41.60 41.91 12,957,287 -0.86(-2.00%)
Apr 15, 2016 43.88 43.94 42.45 42.76 13,132,256 -0.89(-2.04%)
Apr 14, 2016 44.07 44.83 43.46 43.65 17,667,404 +0.41(+0.94%)
Apr 13, 2016 42.45 43.33 42.19 43.25 12,077,317 +1.27(+3.02%)
Apr 12, 2016 42.16 42.55 41.88 41.98 9,169,266 +0.07(+0.17%)
Apr 11, 2016 42.19 43.03 41.86 41.91 9,864,298 +0.23(+0.56%)
Apr 08, 2016 41.50 41.97 41.10 41.67 6,492,666 +0.44(+1.07%)
Apr 07, 2016 42.31 42.47 40.88 41.23 11,590,528 -1.26(-2.97%)
Apr 06, 2016 42.51 42.60 42.18 42.49 6,156,836 +0.04(+0.08%)
Apr 05, 2016 42.28 43.04 42.06 42.46 7,227,910 +0.01(+0.02%)
Apr 04, 2016 42.41 43.50 42.10 42.45 8,734,789 +0.13(+0.30%)
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.