Skip to main content

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 42.99 43.93 42.67 43.43 8,919,269 +0.34(+0.79%)
Feb 26, 2016 44.43 44.52 42.94 43.09 13,643,873 -1.21(-2.72%)
Feb 25, 2016 44.18 44.52 43.81 44.29 8,358,523 +0.23(+0.53%)
Feb 24, 2016 43.62 44.16 43.02 44.06 10,260,327 -0.01(-0.02%)
Feb 23, 2016 43.63 44.52 43.62 44.07 10,454,326 +0.12(+0.27%)
Feb 22, 2016 42.06 44.03 42.31 43.95 14,159,518 +1.89(+4.49%)
Feb 19, 2016 41.83 42.44 41.63 42.06 11,750,976 +0.23(+0.56%)
Feb 18, 2016 41.77 42.02 41.39 41.83 12,158,796 +0.32(+0.78%)
Feb 17, 2016 40.49 41.65 40.47 41.50 11,483,790 +1.37(+3.41%)
Feb 16, 2016 39.15 40.21 38.79 40.13 9,027,479 +1.43(+3.70%)
Feb 12, 2016 38.71 38.70 38.70 38.70 8,389,654 +0.38(+1.00%)
Feb 11, 2016 38.25 39.05 37.82 38.32 11,165,032 -0.51(-1.32%)
Feb 10, 2016 38.26 39.28 38.11 38.83 12,651,196 +1.16(+3.07%)
Feb 09, 2016 36.21 38.13 35.92 37.67 13,463,816 +1.09(+2.97%)
Feb 08, 2016 37.07 37.33 35.94 36.59 17,217,478 -1.11(-2.95%)
Feb 05, 2016 39.61 39.97 37.39 37.70 15,830,288 -1.82(-4.61%)
Feb 04, 2016 39.29 39.82 38.91 39.52 10,523,181 +0.22(+0.55%)
Feb 03, 2016 39.46 39.62 37.80 39.31 11,197,579 +0.17(+0.44%)
Feb 02, 2016 40.55 40.85 38.88 39.14 10,019,506 -1.44(-3.54%)
Feb 01, 2016 40.14 40.90 39.49 40.57 9,545,791 +0.83(+2.08%)
Jan 29, 2016 38.71 39.79 38.07 39.75 14,285,923 +0.98(+2.52%)
Jan 28, 2016 40.24 40.38 38.16 38.77 15,595,777 -1.36(-3.40%)
Jan 27, 2016 41.60 42.17 40.04 40.13 11,879,976 -1.25(-3.01%)
Jan 26, 2016 41.72 42.09 40.95 41.38 9,678,759 +0.15(+0.37%)
Jan 25, 2016 42.71 42.73 41.15 41.23 9,586,120 -0.74(-1.75%)
Jan 22, 2016 42.26 42.62 41.75 41.96 10,496,555 +0.22(+0.52%)
Jan 21, 2016 41.86 42.29 40.71 41.75 14,282,170 +0.74(+1.82%)
Jan 20, 2016 41.36 41.96 38.18 41.00 24,434,612 -0.24(-0.59%)
Jan 19, 2016 41.10 41.95 40.55 41.24 17,842,736 +1.31(+3.28%)
Jan 15, 2016 39.38 39.93 39.93 39.93 18,284,730 -0.75(-1.85%)
Jan 14, 2016 40.41 41.06 39.50 40.69 12,876,145 +0.36(+0.89%)
Jan 13, 2016 42.63 42.63 39.97 40.33 12,217,498 -1.81(-4.30%)
Jan 12, 2016 42.24 42.60 41.12 42.14 13,553,935 +0.20(+0.47%)
Jan 11, 2016 42.17 42.44 40.89 41.94 13,477,179 +0.12(+0.28%)
Jan 08, 2016 42.61 43.93 41.72 41.83 12,090,928 -0.35(-0.83%)
Jan 07, 2016 43.42 43.69 41.94 42.18 12,591,590 -1.73(-3.94%)
Jan 06, 2016 42.89 44.24 42.74 43.91 11,561,079 +0.32(+0.74%)
Jan 05, 2016 44.25 44.65 42.21 43.59 16,221,331 -0.08(-0.19%)
Jan 04, 2016 44.35 44.35 43.34 43.67 13,730,937 -1.82(-4.00%)
Dec 31, 2015 45.77 45.49 45.49 45.49 6,587,299 -0.43(-0.94%)
Dec 30, 2015 46.87 46.93 45.83 45.92 5,638,696 -0.90(-1.92%)
Dec 29, 2015 46.60 47.04 46.56 46.82 4,789,373 +0.20(+0.42%)
Dec 28, 2015 47.03 47.31 46.05 46.62 5,900,744 -0.28(-0.59%)
Dec 24, 2015 46.40 46.90 46.90 46.90 4,272,595 +0.47(+1.01%)
Dec 23, 2015 46.43 46.55 45.69 46.43 6,511,800 -0.01(-0.02%)
Dec 22, 2015 46.35 46.62 45.91 46.44 7,516,844 +0.26(+0.56%)
Dec 21, 2015 45.28 46.22 45.25 46.18 9,830,668 +1.35(+3.00%)
Dec 18, 2015 45.80 46.62 44.83 44.83 17,554,762 -0.96(-2.10%)
Dec 17, 2015 46.65 47.36 45.78 45.79 11,171,063 -0.98(-2.09%)
Dec 16, 2015 46.13 46.92 45.63 46.77 10,212,617 +0.87(+1.90%)
Dec 15, 2015 45.47 46.13 44.93 45.90 9,004,674 +0.87(+1.93%)
Dec 14, 2015 44.44 45.24 43.77 45.03 11,147,069 +0.81(+1.83%)
Dec 11, 2015 45.20 45.45 44.17 44.22 9,640,847 -1.79(-3.90%)
Dec 10, 2015 44.61 46.59 44.46 46.02 11,242,373 +1.59(+3.57%)
Dec 09, 2015 44.89 45.53 44.10 44.43 9,075,733 -0.68(-1.51%)
Dec 08, 2015 46.06 46.50 44.77 45.11 15,007,927 -1.35(-2.92%)
Dec 07, 2015 45.11 46.50 45.04 46.47 15,402,598 +1.79(+4.02%)
Dec 04, 2015 43.97 44.69 43.67 44.67 14,236,295 +1.40(+3.24%)
Dec 03, 2015 43.45 43.96 42.94 43.27 12,964,422 -0.10(-0.23%)
Dec 02, 2015 44.12 44.27 43.24 43.37 14,272,712 +0.59(+1.38%)
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.