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 (%)
Feb 28, 2020 45.44 47.19 44.57 45.55 20,113,794 -2.03(-4.27%)
Feb 27, 2020 46.13 50.34 44.46 47.58 22,217,174 -1.38(-2.82%)
Feb 26, 2020 50.79 51.12 48.38 48.97 16,189,464 -1.28(-2.55%)
Feb 25, 2020 53.85 54.02 50.11 50.25 16,036,013 -3.30(-6.16%)
Feb 24, 2020 54.06 54.68 52.66 53.55 18,192,628 -3.59(-6.29%)
Feb 21, 2020 57.23 57.29 56.16 57.14 6,376,168 -0.50(-0.87%)
Feb 20, 2020 57.47 58.25 57.39 57.65 5,306,126 -0.13(-0.22%)
Feb 19, 2020 57.75 57.84 57.30 57.77 4,454,269 +0.19(+0.33%)
Feb 18, 2020 57.73 58.32 57.28 57.58 5,802,914 -0.18(-0.31%)
Feb 14, 2020 58.09 58.32 57.45 57.76 3,885,178 -0.23(-0.39%)
Feb 13, 2020 57.61 58.06 57.22 57.99 4,437,979 -0.33(-0.57%)
Feb 12, 2020 58.14 58.76 58.03 58.32 5,329,731 +0.79(+1.38%)
Feb 11, 2020 56.98 57.96 56.85 57.52 4,656,003 +0.93(+1.65%)
Feb 10, 2020 56.43 57.00 56.32 56.59 4,628,900 -0.21(-0.36%)
Feb 07, 2020 56.84 57.12 56.41 56.80 3,912,506 -0.25(-0.45%)
Feb 06, 2020 58.64 58.87 56.90 57.05 5,311,465 -0.70(-1.21%)
Feb 05, 2020 57.83 58.15 57.47 57.75 6,186,722 +0.94(+1.66%)
Feb 04, 2020 56.09 57.27 56.04 56.81 7,015,369 +1.85(+3.37%)
Feb 03, 2020 55.11 56.14 54.92 54.96 7,645,538 +0.29(+0.54%)
Jan 31, 2020 55.60 55.98 54.36 54.66 9,504,614 -1.14(-2.04%)
Jan 30, 2020 54.57 56.07 54.57 55.80 6,096,460 +0.25(+0.44%)
Jan 29, 2020 56.52 56.68 55.48 55.55 5,773,676 -0.81(-1.44%)
Jan 28, 2020 56.44 56.85 55.65 56.37 6,461,133 +1.15(+2.08%)
Jan 27, 2020 55.40 56.07 54.54 55.22 13,345,210 -2.45(-4.25%)
Jan 24, 2020 58.94 59.04 56.72 57.67 11,206,342 -1.43(-2.42%)
Jan 23, 2020 58.04 59.21 57.06 59.10 7,925,844 +0.62(+1.06%)
Jan 22, 2020 59.46 59.55 58.41 58.49 7,232,724 -0.69(-1.16%)
Jan 21, 2020 60.06 60.42 57.30 59.17 16,908,880 -1.66(-2.72%)
Jan 17, 2020 60.93 61.27 60.67 60.83 5,883,852 +0.15(+0.24%)
Jan 16, 2020 60.86 61.27 60.44 60.68 5,048,009 +0.25(+0.42%)
Jan 15, 2020 60.35 60.74 59.85 60.43 8,107,365 +0.17(+0.28%)
Jan 14, 2020 60.84 61.05 59.68 60.26 16,778,778 +1.92(+3.29%)
Jan 13, 2020 57.89 58.54 57.89 58.34 8,579,692 +0.25(+0.42%)
Jan 10, 2020 58.09 58.34 57.49 58.09 8,445,622 +0.27(+0.47%)
Jan 09, 2020 58.11 58.32 57.45 57.82 5,441,973 +0.11(+0.19%)
Jan 08, 2020 56.63 58.25 56.61 57.71 8,687,104 +1.22(+2.15%)
Jan 07, 2020 56.79 56.95 56.36 56.50 5,724,560 -0.05(-0.09%)
Jan 06, 2020 55.89 56.64 55.56 56.54 5,612,907 -0.39(-0.69%)
Jan 03, 2020 56.39 57.00 55.81 56.94 9,258,858 -0.96(-1.66%)
Jan 02, 2020 57.79 58.24 57.32 57.90 4,547,209 +0.55(+0.96%)
Dec 31, 2019 57.36 57.59 57.21 57.35 2,974,761 -0.18(-0.31%)
Dec 30, 2019 58.10 58.15 57.11 57.52 3,853,846 -0.41(-0.71%)
Dec 27, 2019 58.48 58.49 57.65 57.94 3,608,524 -0.47(-0.81%)
Dec 26, 2019 58.33 58.56 58.11 58.41 2,513,020 +0.17(+0.29%)
Dec 24, 2019 58.51 58.56 58.02 58.24 1,097,129 -0.05(-0.08%)
Dec 23, 2019 58.03 58.76 57.89 58.29 3,720,115 +0.46(+0.80%)
Dec 20, 2019 58.40 58.42 57.77 57.83 6,145,719 -0.17(-0.29%)
Dec 19, 2019 57.49 58.09 57.29 58.00 4,543,584 +0.55(+0.96%)
Dec 18, 2019 58.34 58.49 57.32 57.45 5,126,124 -0.11(-0.19%)
Dec 17, 2019 57.29 58.15 57.20 57.55 6,794,627 +0.26(+0.46%)
Dec 16, 2019 56.06 57.36 56.04 57.29 7,607,878 +1.66(+2.98%)
Dec 13, 2019 55.69 56.18 55.34 55.63 4,529,036 +0.04(+0.07%)
Dec 12, 2019 54.83 56.38 54.53 55.59 9,043,000 +1.58(+2.92%)
Dec 11, 2019 54.33 54.45 53.89 54.01 5,653,705 -0.44(-0.81%)
Dec 10, 2019 54.72 55.28 54.36 54.46 4,968,040 -0.26(-0.48%)
Dec 09, 2019 54.91 55.06 54.57 54.72 4,137,051 -0.33(-0.61%)
Dec 06, 2019 55.35 55.50 55.03 55.05 4,658,236 +0.26(+0.47%)
Dec 05, 2019 55.30 55.32 54.62 54.80 3,976,898 -0.18(-0.32%)
Dec 04, 2019 54.87 55.48 54.68 54.98 4,854,049 +0.43(+0.79%)
Dec 03, 2019 54.81 54.92 53.48 54.54 7,396,280 -1.11(-1.99%)
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.