Skip to main content

Delta Air Lines (NY: DAL )

33.87 -1.23 (-3.50%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 44.41 44.83 42.32 42.59 19,034,038 -2.61(-5.78%)
Jan 29, 2015 43.81 45.32 43.39 45.20 10,846,679 +1.58(+3.61%)
Jan 28, 2015 44.56 44.93 43.46 43.62 10,636,978 -0.65(-1.46%)
Jan 27, 2015 44.37 44.92 44.03 44.27 10,871,245 -0.87(-1.93%)
Jan 26, 2015 45.22 45.75 44.96 45.14 10,426,101 -0.37(-0.81%)
Jan 23, 2015 45.32 45.96 45.06 45.51 9,568,859 -0.13(-0.28%)
Jan 22, 2015 44.95 45.74 44.27 45.64 17,808,634 +1.37(+3.09%)
Jan 21, 2015 43.90 44.64 43.39 44.27 16,473,324 +0.01(+0.02%)
Jan 20, 2015 42.32 44.37 42.23 44.26 23,497,230 +3.00(+7.26%)
Jan 16, 2015 40.51 41.31 40.16 41.26 14,464,040 +0.71(+1.75%)
Jan 15, 2015 40.59 41.19 40.43 40.55 9,476,461 -0.23(-0.57%)
Jan 14, 2015 41.26 41.55 40.03 40.79 14,279,811 -1.17(-2.79%)
Jan 13, 2015 42.02 42.98 41.37 41.96 13,883,966 +0.50(+1.19%)
Jan 12, 2015 42.06 42.28 41.32 41.46 12,847,902 -0.74(-1.75%)
Jan 09, 2015 43.51 43.66 42.12 42.20 9,843,421 -1.18(-2.72%)
Jan 08, 2015 42.74 43.50 42.54 43.38 11,646,010 +1.10(+2.60%)
Jan 07, 2015 42.74 42.84 41.87 42.28 11,681,227 -0.23(-0.53%)
Jan 06, 2015 43.70 43.87 41.63 42.51 14,307,354 -1.03(-2.36%)
Jan 05, 2015 44.52 44.54 43.04 43.53 11,704,699 -0.74(-1.67%)
Jan 02, 2015 44.94 45.02 43.85 44.27 9,595,188 -0.01(-0.02%)
Dec 31, 2014 44.63 44.28 44.28 44.28 8,666,901 -0.04(-0.08%)
Dec 30, 2014 43.87 44.50 43.77 44.32 8,130,550 +0.41(+0.92%)
Dec 29, 2014 43.22 43.99 42.70 43.91 7,396,771 +0.35(+0.81%)
Dec 26, 2014 43.33 43.75 43.06 43.56 5,891,183 +0.31(+0.71%)
Dec 24, 2014 42.73 43.25 43.25 43.25 4,772,644 +0.83(+1.95%)
Dec 23, 2014 42.96 43.00 41.76 42.43 7,345,010 -0.25(-0.59%)
Dec 22, 2014 43.01 43.82 42.58 42.68 9,088,857 +0.03(+0.06%)
Dec 19, 2014 41.83 42.98 41.81 42.65 14,507,944 +0.55(+1.30%)
Dec 18, 2014 41.77 42.26 41.12 42.10 13,952,330 +0.54(+1.30%)
Dec 17, 2014 40.98 41.78 39.88 41.56 19,187,274 +0.71(+1.74%)
Dec 16, 2014 43.12 43.21 40.81 40.85 21,829,300 -2.18(-5.06%)
Dec 15, 2014 42.97 43.45 42.05 43.03 13,707,765 +0.11(+0.25%)
Dec 12, 2014 44.67 44.67 42.89 42.92 16,820,802 -0.59(-1.34%)
Dec 11, 2014 41.99 43.70 41.99 43.51 22,101,032 +1.90(+4.57%)
Dec 10, 2014 42.21 42.61 41.47 41.61 17,536,308 -0.10(-0.24%)
Dec 09, 2014 41.35 41.73 40.70 41.70 15,572,564 -0.91(-2.13%)
Dec 08, 2014 42.36 42.91 42.05 42.61 16,341,735 +0.05(+0.13%)
Dec 05, 2014 42.18 42.39 42.11 42.56 16,713,578 +0.77(+1.85%)
Dec 04, 2014 41.47 42.25 41.00 41.79 16,410,235 +1.50(+3.73%)
Dec 03, 2014 40.63 40.96 39.52 40.28 12,256,933 +0.07(+0.18%)
Dec 02, 2014 40.44 41.66 39.65 40.21 20,349,898 -0.86(-2.08%)
Dec 01, 2014 41.90 42.06 40.37 41.07 16,265,043 -0.95(-2.25%)
Nov 28, 2014 41.76 42.48 41.48 42.01 18,001,626 +2.19(+5.49%)
Nov 26, 2014 39.81 39.82 39.82 39.82 9,539,734 +0.14(+0.36%)
Nov 25, 2014 39.22 39.90 38.99 39.68 12,557,616 +0.51(+1.31%)
Nov 24, 2014 39.13 39.67 38.84 39.17 11,772,760 +0.38(+0.97%)
Nov 21, 2014 39.76 39.87 38.63 38.79 16,382,387 -0.78(-1.98%)
Nov 20, 2014 39.61 40.18 39.34 39.57 10,082,019 -0.44(-1.10%)
Nov 19, 2014 39.90 40.46 39.48 40.01 10,844,122 -0.31(-0.76%)
Nov 18, 2014 39.18 40.70 39.18 40.32 14,361,144 +1.22(+3.13%)
Nov 17, 2014 39.30 39.78 39.05 39.09 8,848,722 -0.29(-0.73%)
Nov 14, 2014 39.55 39.73 39.20 39.38 8,867,407 -0.30(-0.75%)
Nov 13, 2014 39.23 39.98 39.12 39.68 12,516,814 +0.61(+1.57%)
Nov 12, 2014 39.07 39.42 38.62 39.07 10,557,442 -0.40(-1.00%)
Nov 11, 2014 39.22 39.86 39.17 39.46 12,946,525 +0.42(+1.08%)
Nov 10, 2014 38.07 39.07 37.82 39.04 12,376,671 +0.61(+1.59%)
Nov 07, 2014 38.66 38.71 38.19 38.43 11,323,182 -0.19(-0.49%)
Nov 06, 2014 37.92 39.26 37.88 38.62 18,541,982 +0.93(+2.46%)
Nov 05, 2014 38.51 38.51 37.34 37.69 14,469,146 -0.32(-0.85%)
Nov 04, 2014 37.28 38.50 37.28 38.01 21,316,172 +1.54(+4.21%)
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.