Delta Air Lines (NY: DAL )

39.98 USD -1.49 (-3.59%)
Official Closing Price Updated: 7:09 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 46.02 47.79 45.14 46.13 19,860,900 -2.06(-4.27%)
Feb 27, 2020 46.72 50.98 45.03 48.19 21,937,834 -1.40(-2.82%)
Feb 26, 2020 51.44 51.77 49.00 49.59 15,985,911 -1.30(-2.55%)
Feb 25, 2020 54.54 54.71 50.75 50.89 15,834,389 -3.34(-6.16%)
Feb 24, 2020 54.75 55.38 53.33 54.23 17,963,888 -3.64(-6.29%)
Feb 21, 2020 57.96 58.02 56.87 57.87 6,296,000 -0.51(-0.87%)
Feb 20, 2020 58.20 58.99 58.12 58.38 5,239,411 -0.13(-0.22%)
Feb 19, 2020 58.49 58.58 58.03 58.51 4,398,265 -0.21(-0.36%)
Feb 18, 2020 58.87 59.47 58.41 58.72 5,690,628 -0.18(-0.31%)
Feb 14, 2020 59.24 59.47 58.58 58.90 3,810,000 -0.23(-0.39%)
Feb 13, 2020 58.75 59.21 58.35 59.13 4,352,105 -0.34(-0.57%)
Feb 12, 2020 59.29 59.92 59.18 59.47 5,226,601 +0.81(+1.38%)
Feb 11, 2020 58.10 59.10 57.97 58.66 4,565,910 +0.95(+1.65%)
Feb 10, 2020 57.54 58.12 57.43 57.71 4,539,331 -0.21(-0.36%)
Feb 07, 2020 57.96 58.25 57.52 57.92 3,836,800 -0.26(-0.45%)
Feb 06, 2020 59.80 60.03 58.02 58.18 5,208,689 -0.71(-1.21%)
Feb 05, 2020 58.97 59.30 58.60 58.89 6,067,010 +0.96(+1.66%)
Feb 04, 2020 57.20 58.40 57.15 57.93 6,879,622 +1.89(+3.37%)
Feb 03, 2020 56.20 57.25 56.00 56.04 7,497,598 +0.30(+0.54%)
Jan 31, 2020 56.70 57.08 55.43 55.74 9,320,700 -1.16(-2.04%)
Jan 30, 2020 55.65 57.18 55.65 56.90 5,978,494 +0.25(+0.44%)
Jan 29, 2020 57.64 57.80 56.57 56.65 5,661,956 -0.83(-1.44%)
Jan 28, 2020 57.55 57.97 56.75 57.48 6,336,111 +1.17(+2.08%)
Jan 27, 2020 56.49 57.18 55.62 56.31 13,086,981 -2.50(-4.25%)
Jan 24, 2020 60.10 60.21 57.84 58.81 10,989,500 -1.46(-2.42%)
Jan 23, 2020 59.19 60.38 58.19 60.27 7,772,480 +0.63(+1.06%)
Jan 22, 2020 60.63 60.72 59.56 59.64 7,092,772 -0.70(-1.16%)
Jan 21, 2020 61.25 61.61 58.43 60.34 16,581,695 -1.69(-2.72%)
Jan 17, 2020 62.13 62.48 61.87 62.03 5,770,000 +0.15(+0.24%)
Jan 16, 2020 62.06 62.48 61.63 61.88 4,950,331 +0.26(+0.42%)
Jan 15, 2020 61.54 61.94 61.03 61.62 7,950,488 +0.17(+0.28%)
Jan 14, 2020 62.04 62.25 60.86 61.45 16,454,109 +1.96(+3.29%)
Jan 13, 2020 59.03 59.70 59.03 59.49 8,413,676 +0.25(+0.42%)
Jan 10, 2020 59.24 59.49 58.62 59.24 8,282,200 +0.28(+0.47%)
Jan 09, 2020 59.26 59.47 58.58 58.96 5,336,671 +0.11(+0.19%)
Jan 08, 2020 57.75 59.40 57.73 58.85 8,519,009 +1.24(+2.15%)
Jan 07, 2020 57.91 58.07 57.47 57.61 5,613,790 -0.05(-0.09%)
Jan 06, 2020 56.99 57.76 56.66 57.66 5,504,298 -0.40(-0.69%)
Jan 03, 2020 57.50 58.12 56.91 58.06 9,079,700 -0.98(-1.66%)
Jan 02, 2020 58.93 59.39 58.45 59.04 4,459,221 +0.56(+0.96%)
Dec 31, 2019 58.49 58.73 58.34 58.48 2,917,200 -0.18(-0.31%)
Dec 30, 2019 59.25 59.30 58.24 58.66 3,779,275 -0.42(-0.71%)
Dec 27, 2019 59.63 59.65 58.79 59.08 3,538,700 -0.48(-0.81%)
Dec 26, 2019 59.48 59.72 59.26 59.56 2,464,394 +0.17(+0.29%)
Dec 24, 2019 59.66 59.72 59.16 59.39 1,075,900 -0.05(-0.08%)
Dec 23, 2019 59.17 59.92 59.03 59.44 3,648,131 +0.47(+0.80%)
Dec 20, 2019 59.55 59.58 58.92 58.97 6,026,800 -0.17(-0.29%)
Dec 19, 2019 58.62 59.24 58.42 59.14 4,455,666 +0.56(+0.96%)
Dec 18, 2019 59.49 59.64 58.45 58.58 5,026,934 -0.11(-0.19%)
Dec 17, 2019 58.42 59.30 58.33 58.69 6,663,152 +0.27(+0.46%)
Dec 16, 2019 57.17 58.49 57.15 58.42 7,460,666 +1.69(+2.98%)
Dec 13, 2019 56.79 57.29 56.43 56.73 4,441,400 +0.04(+0.07%)
Dec 12, 2019 55.91 57.49 55.61 56.69 8,868,019 +1.61(+2.92%)
Dec 11, 2019 55.40 55.52 54.95 55.08 5,544,306 -0.45(-0.81%)
Dec 10, 2019 55.80 56.37 55.43 55.53 4,871,909 -0.27(-0.48%)
Dec 09, 2019 55.99 56.15 55.65 55.80 4,057,000 -0.34(-0.61%)
Dec 06, 2019 56.44 56.60 56.12 56.14 4,568,100 +0.26(+0.47%)
Dec 05, 2019 56.39 56.41 55.70 55.88 3,899,946 -0.18(-0.32%)
Dec 04, 2019 55.95 56.57 55.76 56.06 4,760,124 +0.44(+0.79%)
Dec 03, 2019 55.89 56.00 54.54 55.62 7,253,163 -1.13(-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.