Skip to main content

Delta Air Lines (NY: DAL )

34.52 +0.19 (+0.55%)
Streaming Delayed Price Updated: 10:12 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 26.96 27.54 26.78 27.33 12,815,458 +0.03(+0.10%)
Jan 30, 2014 27.19 27.56 27.04 27.30 11,223,107 +0.59(+2.21%)
Jan 29, 2014 27.18 27.93 26.59 26.71 18,334,314 -0.88(-3.17%)
Jan 28, 2014 27.30 28.13 27.27 27.59 13,346,374 +0.28(+1.01%)
Jan 27, 2014 27.88 28.21 26.48 27.31 21,431,258 -0.46(-1.67%)
Jan 24, 2014 28.60 28.85 27.64 27.78 16,682,549 -1.24(-4.28%)
Jan 23, 2014 29.06 29.19 28.66 29.02 14,999,908 -0.30(-1.04%)
Jan 22, 2014 28.91 29.39 28.83 29.32 12,910,385 +0.68(+2.37%)
Jan 21, 2014 28.92 29.14 28.26 28.64 20,094,142 +0.90(+3.25%)
Jan 17, 2014 27.92 27.74 27.74 27.74 17,720,512 -0.46(-1.61%)
Jan 16, 2014 28.09 28.33 27.97 28.20 8,356,796 +0.07(+0.25%)
Jan 15, 2014 28.58 28.58 27.75 28.13 20,254,632 -0.46(-1.59%)
Jan 14, 2014 27.75 28.63 27.70 28.58 15,991,133 +0.97(+3.53%)
Jan 13, 2014 28.37 28.38 27.56 27.61 16,927,404 -0.49(-1.75%)
Jan 10, 2014 27.85 28.11 27.38 28.10 14,788,681 +0.37(+1.32%)
Jan 09, 2014 27.27 28.20 27.14 27.73 20,931,846 +1.12(+4.23%)
Jan 08, 2014 25.69 26.88 25.54 26.61 20,061,710 +0.91(+3.54%)
Jan 07, 2014 26.29 26.48 25.53 25.70 14,604,154 -0.46(-1.74%)
Jan 06, 2014 26.28 26.61 25.94 26.15 17,668,562 +0.05(+0.21%)
Jan 03, 2014 25.33 26.21 25.21 26.10 21,408,032 +1.37(+5.52%)
Jan 02, 2014 24.34 25.04 24.34 24.73 13,104,292 +0.21(+0.84%)
Dec 31, 2013 24.31 24.53 24.53 24.53 10,250,614 +0.25(+1.03%)
Dec 30, 2013 24.05 24.45 24.01 24.28 8,478,401 +0.14(+0.59%)
Dec 27, 2013 24.88 24.90 23.98 24.13 11,157,582 -0.76(-3.05%)
Dec 26, 2013 24.88 24.98 24.63 24.89 6,849,527 +0.04(+0.14%)
Dec 24, 2013 24.56 24.93 24.56 24.86 5,487,040 +0.24(+0.98%)
Dec 23, 2013 24.79 24.90 24.52 24.62 8,360,610 +0.02(+0.07%)
Dec 20, 2013 24.61 24.92 24.39 24.60 21,147,542 +0.04(+0.15%)
Dec 19, 2013 24.45 24.75 24.38 24.56 12,474,799 +0.36(+1.48%)
Dec 18, 2013 23.98 24.31 23.57 24.21 18,412,724 +0.15(+0.63%)
Dec 17, 2013 24.96 24.96 24.02 24.05 19,656,390 -0.88(-3.51%)
Dec 16, 2013 25.65 25.69 24.84 24.93 12,594,830 -0.40(-1.59%)
Dec 13, 2013 25.32 25.70 25.22 25.33 12,382,237 +0.14(+0.57%)
Dec 12, 2013 24.79 25.38 24.78 25.19 12,942,403 +0.49(+1.99%)
Dec 11, 2013 25.76 25.94 24.69 24.70 18,749,956 -0.99(-3.86%)
Dec 10, 2013 25.74 26.00 25.51 25.69 11,903,881 -0.10(-0.38%)
Dec 09, 2013 25.24 25.85 25.18 25.79 12,883,094 +0.58(+2.30%)
Dec 06, 2013 25.33 25.60 25.10 25.21 12,693,541 +0.26(+1.04%)
Dec 05, 2013 24.67 25.01 24.66 24.95 15,228,831 +0.29(+1.20%)
Dec 04, 2013 24.99 25.01 24.38 24.65 17,828,918 -0.39(-1.57%)
Dec 03, 2013 25.85 25.87 24.86 25.04 19,641,978 -0.85(-3.28%)
Dec 02, 2013 25.89 26.27 25.81 25.89 9,969,429 +0.02(+0.07%)
Nov 29, 2013 26.27 26.28 25.77 25.88 6,259,713 -0.32(-1.23%)
Nov 27, 2013 26.04 26.27 25.89 26.20 10,281,864 +0.27(+1.03%)
Nov 26, 2013 26.05 26.11 25.66 25.93 12,264,692 -0.12(-0.45%)
Nov 25, 2013 25.89 26.24 25.64 26.04 16,278,463 +0.51(+1.99%)
Nov 22, 2013 25.22 25.80 25.22 25.54 16,446,658 +0.50(+2.00%)
Nov 21, 2013 24.87 25.12 24.75 25.04 9,507,562 +0.29(+1.19%)
Nov 20, 2013 24.99 25.07 24.48 24.74 13,935,298 -0.12(-0.50%)
Nov 19, 2013 25.14 25.67 24.85 24.87 15,567,306 -0.24(-0.96%)
Nov 18, 2013 25.24 25.63 25.04 25.11 15,266,988 +0.00(+0.00%)
Nov 15, 2013 25.01 25.17 24.81 25.11 11,769,564 +0.16(+0.64%)
Nov 14, 2013 24.90 25.17 24.71 24.95 11,815,149 -0.16(-0.64%)
Nov 12, 2013 24.50 25.42 24.49 25.11 33,214,282 +0.58(+2.37%)
Nov 11, 2013 24.28 24.61 24.22 24.53 8,813,386 +0.52(+2.16%)
Nov 08, 2013 23.79 24.67 23.77 24.01 19,832,718 +0.19(+0.79%)
Nov 07, 2013 24.12 24.46 23.75 23.82 14,906,169 -0.18(-0.74%)
Nov 06, 2013 24.70 24.73 23.90 24.00 14,980,833 -0.52(-2.11%)
Nov 05, 2013 24.73 24.74 24.21 24.52 15,410,574 +0.02(+0.07%)
Nov 04, 2013 24.22 24.81 24.12 24.50 19,558,612 +0.71(+3.00%)
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.