Delta Air Lines (NY: DAL )

39.98 USD -0.69 (-1.70%)
Streaming Delayed Price Updated: 1:23 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 50.29 50.66 49.56 49.90 6,231,600 -0.28(-0.56%)
Dec 28, 2018 50.53 51.10 49.71 50.18 5,854,800 -0.32(-0.63%)
Dec 27, 2018 50.03 50.50 48.32 50.50 7,135,876 +0.09(+0.18%)
Dec 26, 2018 48.40 50.46 47.91 50.41 7,451,498 +2.45(+5.11%)
Dec 24, 2018 49.25 49.45 47.90 47.96 5,381,300 -1.49(-3.01%)
Dec 21, 2018 50.51 51.28 49.29 49.45 11,680,100 -1.46(-2.87%)
Dec 20, 2018 51.53 52.06 50.02 50.91 8,428,847 -1.02(-1.96%)
Dec 19, 2018 53.20 53.34 51.41 51.93 8,003,556 -1.02(-1.93%)
Dec 18, 2018 53.43 53.60 52.66 52.95 6,099,535 +0.56(+1.07%)
Dec 17, 2018 53.37 53.37 52.12 52.39 5,579,763 -1.12(-2.09%)
Dec 14, 2018 52.90 54.73 52.85 53.51 5,551,700 -0.04(-0.07%)
Dec 13, 2018 56.23 56.45 53.35 53.55 9,996,553 -2.72(-4.83%)
Dec 12, 2018 56.46 56.97 56.00 56.27 6,175,673 +0.38(+0.68%)
Dec 11, 2018 56.69 56.96 55.63 55.89 6,877,346 -0.43(-0.76%)
Dec 10, 2018 56.23 56.65 55.31 56.32 5,698,424 +0.25(+0.45%)
Dec 07, 2018 57.61 58.08 55.50 56.07 8,193,500 -2.01(-3.46%)
Dec 06, 2018 56.63 58.23 56.51 58.08 9,039,466 +1.14(+2.00%)
Dec 04, 2018 57.98 59.19 56.33 56.94 14,428,900 -3.18(-5.29%)
Dec 03, 2018 61.00 61.07 59.81 60.12 6,737,264 -0.59(-0.97%)
Nov 30, 2018 59.26 61.32 59.17 60.71 10,847,100 +1.85(+3.14%)
Nov 29, 2018 58.50 59.43 58.35 58.86 6,771,616 -0.01(-0.02%)
Nov 28, 2018 58.37 58.93 57.71 58.87 6,088,090 +0.56(+0.96%)
Nov 27, 2018 57.31 59.00 57.28 58.31 8,879,751 +1.60(+2.82%)
Nov 26, 2018 57.52 57.80 56.56 56.71 5,915,718 -0.45(-0.79%)
Nov 23, 2018 56.49 57.69 56.27 57.16 3,778,200 +1.19(+2.13%)
Nov 21, 2018 55.97 55.97 55.97 0 +0.56(+1.01%)
Nov 20, 2018 55.60 56.47 55.28 55.41 5,623,559 -0.78(-1.39%)
Nov 19, 2018 56.00 56.59 55.76 56.19 5,609,179 +0.29(+0.52%)
Nov 16, 2018 55.81 56.02 54.90 55.90 6,719,500 -0.20(-0.36%)
Nov 15, 2018 56.16 56.26 55.00 56.10 6,969,045 -0.33(-0.58%)
Nov 14, 2018 56.93 57.56 56.21 56.43 5,536,023 -0.39(-0.69%)
Nov 13, 2018 57.13 57.92 56.79 56.82 6,003,755 +0.12(+0.21%)
Nov 12, 2018 56.60 57.19 56.20 56.70 4,553,871 +0.05(+0.09%)
Nov 09, 2018 56.83 57.21 56.38 56.65 6,061,600 -0.08(-0.14%)
Nov 08, 2018 56.59 56.96 55.88 56.73 4,150,355 -0.06(-0.11%)
Nov 07, 2018 55.81 57.25 55.64 56.79 7,204,617 +1.32(+2.38%)
Nov 06, 2018 55.71 55.87 54.75 55.47 5,983,082 -0.58(-1.03%)
Nov 05, 2018 56.02 56.38 55.55 56.05 5,206,029 -0.07(-0.12%)
Nov 02, 2018 56.50 57.03 55.64 56.12 6,488,500 +0.08(+0.14%)
Nov 01, 2018 54.93 56.23 54.79 56.04 6,401,082 +1.31(+2.39%)
Oct 31, 2018 55.61 56.13 54.68 54.73 8,699,512 -0.39(-0.71%)
Oct 30, 2018 53.39 55.22 53.38 55.12 7,525,749 +1.70(+3.18%)
Oct 29, 2018 54.15 54.77 52.55 53.42 10,819,878 +0.14(+0.26%)
Oct 26, 2018 53.31 54.19 52.14 53.28 9,573,000 -0.43(-0.80%)
Oct 25, 2018 51.41 53.96 51.36 53.71 9,173,688 +2.20(+4.27%)
Oct 24, 2018 53.50 53.60 51.37 51.51 6,759,168 -1.94(-3.63%)
Oct 23, 2018 53.30 53.65 52.03 53.45 7,679,771 -0.79(-1.46%)
Oct 22, 2018 53.54 54.43 53.30 54.24 6,174,222 +0.85(+1.59%)
Oct 19, 2018 53.13 53.58 52.76 53.39 4,989,800 +0.26(+0.49%)
Oct 18, 2018 54.29 54.30 52.96 53.13 5,871,178 -1.17(-2.15%)
Oct 17, 2018 54.93 55.28 53.70 54.30 9,184,084 +1.19(+2.24%)
Oct 16, 2018 52.06 53.22 52.02 53.11 6,682,155 +1.27(+2.45%)
Oct 15, 2018 52.00 52.50 51.76 51.84 6,494,511 -0.21(-0.40%)
Oct 12, 2018 52.56 52.71 51.36 52.05 9,677,200 +0.57(+1.11%)
Oct 11, 2018 51.50 52.60 50.67 51.48 15,887,295 +1.77(+3.56%)
Oct 10, 2018 50.73 50.83 49.68 49.71 13,080,799 -1.15(-2.26%)
Oct 09, 2018 52.53 52.93 50.76 50.86 8,284,472 -1.28(-2.45%)
Oct 08, 2018 52.37 52.71 51.61 52.14 5,494,584 -0.56(-1.06%)
Oct 05, 2018 53.74 53.86 52.54 52.70 5,621,800 -0.86(-1.61%)
Oct 04, 2018 54.25 54.43 53.04 53.56 7,681,069 -0.76(-1.40%)
Oct 03, 2018 54.99 55.20 54.25 54.32 6,965,719 -0.37(-0.68%)
Oct 02, 2018 55.44 55.60 54.21 54.69 8,604,258 -1.91(-3.37%)
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.