Skip to main content

Delta Air Lines (NY: DAL )

47.83 +0.52 (+1.09%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 53.05 53.54 52.16 52.21 9,119,899 -0.37(-0.71%)
Oct 30, 2018 50.93 52.67 50.92 52.58 7,889,416 +1.62(+3.18%)
Oct 29, 2018 51.65 52.25 50.13 50.96 11,342,728 +0.13(+0.26%)
Oct 26, 2018 50.85 51.69 49.74 50.82 10,035,597 -0.41(-0.80%)
Oct 25, 2018 49.04 51.47 48.99 51.23 9,616,989 +2.10(+4.27%)
Oct 24, 2018 51.03 51.13 49.00 49.14 7,085,792 -1.85(-3.63%)
Oct 23, 2018 50.84 51.18 49.63 50.99 8,050,881 -0.75(-1.46%)
Oct 22, 2018 51.07 51.92 50.84 51.74 6,472,579 +0.81(+1.59%)
Oct 19, 2018 50.68 51.11 50.33 50.93 5,230,922 +0.25(+0.49%)
Oct 18, 2018 51.79 51.80 50.52 50.68 6,154,891 -1.12(-2.15%)
Oct 17, 2018 52.40 52.73 51.22 51.80 9,627,887 +1.14(+2.24%)
Oct 16, 2018 49.66 50.77 49.62 50.66 7,005,057 +1.21(+2.45%)
Oct 15, 2018 49.60 50.08 49.37 49.45 6,808,346 -0.20(-0.40%)
Oct 12, 2018 50.14 50.28 48.99 49.65 10,144,832 +0.54(+1.11%)
Oct 11, 2018 49.13 50.18 48.33 49.11 16,655,018 +1.69(+3.56%)
Oct 10, 2018 48.39 48.49 47.39 47.42 13,712,904 -1.10(-2.26%)
Oct 09, 2018 50.11 50.49 48.42 48.52 8,684,803 -1.22(-2.45%)
Oct 08, 2018 49.96 50.28 49.23 49.74 5,760,099 -0.53(-1.06%)
Oct 05, 2018 51.26 51.38 50.12 50.27 5,893,463 -0.82(-1.61%)
Oct 04, 2018 51.75 51.92 50.60 51.09 8,052,242 -0.73(-1.40%)
Oct 03, 2018 52.46 52.66 51.75 51.82 7,302,324 -0.35(-0.68%)
Oct 02, 2018 52.88 53.04 51.71 52.17 9,020,042 -1.82(-3.37%)
Oct 01, 2018 55.32 55.46 53.72 53.99 6,122,111 -1.17(-2.13%)
Sep 28, 2018 55.33 55.58 54.89 55.16 4,866,735 -0.16(-0.29%)
Sep 27, 2018 55.15 55.88 55.15 55.33 4,086,199 +0.47(+0.85%)
Sep 26, 2018 54.75 55.28 54.54 54.86 5,563,174 +0.39(+0.72%)
Sep 25, 2018 54.79 54.90 53.80 54.47 4,859,460 -0.30(-0.54%)
Sep 24, 2018 56.43 56.43 54.50 54.76 6,960,837 -2.10(-3.69%)
Sep 21, 2018 55.75 57.45 55.70 56.86 12,512,994 +1.41(+2.55%)
Sep 20, 2018 55.52 55.77 55.23 55.45 3,614,189 +0.22(+0.40%)
Sep 19, 2018 55.19 55.58 55.09 55.23 3,588,450 +0.07(+0.12%)
Sep 18, 2018 55.20 55.61 54.30 55.16 3,927,954 -0.12(-0.22%)
Sep 17, 2018 55.13 55.67 55.13 55.29 4,135,168 +0.03(+0.05%)
Sep 14, 2018 55.10 55.64 54.97 55.26 3,615,980 +0.10(+0.19%)
Sep 13, 2018 54.74 55.56 54.74 55.15 3,737,363 +0.41(+0.75%)
Sep 12, 2018 55.65 55.69 54.53 54.74 5,363,290 -0.84(-1.51%)
Sep 11, 2018 54.69 55.76 54.53 55.58 4,945,452 +0.68(+1.23%)
Sep 10, 2018 54.42 55.08 54.20 54.91 4,083,133 +0.67(+1.23%)
Sep 07, 2018 53.49 55.02 53.12 54.24 6,612,717 +0.40(+0.74%)
Sep 06, 2018 54.57 54.87 53.59 53.84 7,986,222 -0.73(-1.35%)
Sep 05, 2018 56.28 56.85 54.32 54.57 9,947,923 -1.59(-2.84%)
Sep 04, 2018 55.80 56.45 55.75 56.17 5,258,713 +0.38(+0.68%)
Aug 31, 2018 55.78 55.78 55.78 0 +0.04(+0.07%)
Aug 30, 2018 55.64 55.98 55.49 55.75 3,166,254 -0.08(-0.14%)
Aug 29, 2018 56.09 56.16 55.72 55.82 4,762,902 -0.26(-0.46%)
Aug 28, 2018 55.28 56.16 55.15 56.08 7,375,239 +0.99(+1.80%)
Aug 27, 2018 54.82 55.25 54.63 55.09 4,485,686 +0.54(+1.00%)
Aug 24, 2018 54.16 54.73 53.94 54.54 3,301,693 +0.23(+0.42%)
Aug 23, 2018 54.19 54.67 54.11 54.32 3,199,346 +0.03(+0.05%)
Aug 22, 2018 54.85 54.85 54.16 54.29 4,451,314 -0.66(-1.20%)
Aug 21, 2018 54.88 55.36 54.79 54.94 4,960,885 +0.17(+0.31%)
Aug 20, 2018 53.39 55.04 53.29 54.77 7,344,294 +1.69(+3.18%)
Aug 17, 2018 52.93 53.41 52.76 53.08 3,424,242 +0.19(+0.36%)
Aug 16, 2018 52.78 53.23 52.67 52.89 3,528,752 +0.21(+0.40%)
Aug 15, 2018 52.27 52.99 51.85 52.68 5,133,208 +0.45(+0.86%)
Aug 14, 2018 51.76 52.52 51.75 52.24 3,627,323 +0.52(+1.00%)
Aug 13, 2018 52.35 52.35 51.28 51.72 4,084,878 -0.47(-0.90%)
Aug 10, 2018 52.25 52.30 51.37 52.19 4,407,569 -0.60(-1.14%)
Aug 09, 2018 52.67 53.15 52.58 52.79 3,030,085 +0.10(+0.20%)
Aug 08, 2018 52.34 52.99 52.32 52.68 3,734,295 +0.51(+0.97%)
Aug 07, 2018 52.08 52.54 52.01 52.18 4,639,119 +0.27(+0.51%)
Aug 06, 2018 51.61 52.02 51.36 51.91 3,273,157 +0.15(+0.29%)
Aug 03, 2018 51.66 51.93 51.52 51.76 3,299,282 +0.33(+0.65%)
Aug 02, 2018 50.76 51.61 50.49 51.42 4,700,264 +0.31(+0.60%)
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.