Delta Air Lines (NY: DAL )

46.11 USD +1.18 (+2.63%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 47.79 47.83 46.57 47.24 12,519,678 -0.43(-0.90%)
Jan 30, 2017 48.95 48.95 47.54 47.67 12,729,014 -2.03(-4.08%)
Jan 27, 2017 51.00 51.12 49.57 49.70 6,851,961 -1.20(-2.36%)
Jan 26, 2017 50.69 51.54 50.56 50.90 8,904,799 +0.71(+1.41%)
Jan 25, 2017 49.99 50.43 49.81 50.19 8,096,311 +0.75(+1.52%)
Jan 24, 2017 48.91 49.76 48.82 49.44 6,398,058 +0.67(+1.37%)
Jan 23, 2017 50.28 50.43 48.77 48.77 8,747,270 -1.73(-3.43%)
Jan 20, 2017 49.77 50.54 49.71 50.50 7,722,376 +0.80(+1.61%)
Jan 19, 2017 50.28 50.50 49.62 49.70 7,011,638 -0.60(-1.19%)
Jan 18, 2017 50.14 50.80 49.78 50.30 7,075,844 -0.03(-0.06%)
Jan 17, 2017 50.99 51.22 50.19 50.33 7,476,467 -0.90(-1.76%)
Jan 13, 2017 51.23 51.23 51.23 0 +0.34(+0.67%)
Jan 12, 2017 51.30 52.00 49.67 50.89 14,283,980 -0.55(-1.07%)
Jan 11, 2017 51.46 51.74 50.65 51.44 9,982,282 +0.51(+1.00%)
Jan 10, 2017 49.93 51.35 49.86 50.93 8,437,711 +1.24(+2.50%)
Jan 09, 2017 49.46 50.17 49.42 49.69 5,331,627 +0.01(+0.02%)
Jan 06, 2017 49.79 50.30 49.22 49.68 6,922,698 -0.05(-0.10%)
Jan 05, 2017 50.41 50.69 49.50 49.73 5,805,043 -0.97(-1.91%)
Jan 04, 2017 50.09 50.93 49.99 50.70 7,898,182 +1.22(+2.47%)
Jan 03, 2017 49.37 50.14 49.17 49.48 5,422,381 +0.29(+0.59%)
Dec 30, 2016 49.19 49.19 49.19 0 -0.12(-0.24%)
Dec 29, 2016 49.54 49.85 49.21 49.31 3,348,242 -0.20(-0.40%)
Dec 28, 2016 50.35 50.46 49.45 49.51 4,520,198 -0.85(-1.69%)
Dec 27, 2016 49.95 50.61 49.93 50.36 3,365,557 +0.47(+0.94%)
Dec 23, 2016 49.89 49.89 49.89 0 +0.09(+0.18%)
Dec 22, 2016 50.77 50.85 49.66 49.80 5,407,319 -1.12(-2.20%)
Dec 21, 2016 50.68 51.15 50.45 50.92 4,077,664 +0.16(+0.32%)
Dec 20, 2016 50.43 51.15 50.42 50.76 6,175,252 +0.34(+0.67%)
Dec 19, 2016 50.22 50.74 50.19 50.42 4,998,311 +0.26(+0.52%)
Dec 16, 2016 51.02 51.50 50.09 50.16 10,039,567 -0.34(-0.67%)
Dec 15, 2016 50.48 51.74 50.43 50.50 10,298,655 +0.68(+1.36%)
Dec 14, 2016 49.86 50.58 49.58 49.82 9,553,505 +0.16(+0.32%)
Dec 13, 2016 50.02 50.70 49.62 49.66 8,801,122 -0.31(-0.62%)
Dec 12, 2016 51.03 51.34 49.92 49.97 8,647,077 -1.81(-3.50%)
Dec 09, 2016 52.00 52.76 51.26 51.78 8,526,732 +0.43(+0.84%)
Dec 08, 2016 51.10 51.92 50.54 51.35 9,488,365 +0.25(+0.49%)
Dec 07, 2016 49.44 51.33 49.18 51.10 10,667,636 +1.67(+3.38%)
Dec 06, 2016 48.21 49.49 48.11 49.43 9,142,261 +1.61(+3.37%)
Dec 05, 2016 48.51 48.81 47.58 47.82 9,239,311 -0.49(-1.01%)
Dec 02, 2016 48.32 48.94 47.89 48.31 8,870,335 +0.54(+1.13%)
Dec 01, 2016 47.96 48.94 47.60 47.77 9,802,354 -0.41(-0.85%)
Nov 30, 2016 47.55 48.75 46.85 48.18 9,245,044 -0.41(-0.84%)
Nov 29, 2016 48.53 49.05 48.23 48.59 7,056,045 +0.10(+0.21%)
Nov 28, 2016 49.08 49.35 48.48 48.49 9,223,831 -0.75(-1.52%)
Nov 25, 2016 49.17 49.41 48.89 49.24 2,241,430 +0.03(+0.06%)
Nov 23, 2016 49.21 49.21 49.21 0 +0.31(+0.63%)
Nov 22, 2016 48.84 49.30 48.75 48.90 8,941,623 +0.29(+0.60%)
Nov 21, 2016 48.98 49.17 48.51 48.61 8,665,030 -0.29(-0.59%)
Nov 18, 2016 48.80 48.98 48.25 48.90 8,250,898 +0.39(+0.80%)
Nov 17, 2016 47.41 48.53 47.21 48.51 8,565,501 +1.13(+2.38%)
Nov 16, 2016 47.59 47.74 47.16 47.38 6,886,393 -0.27(-0.57%)
Nov 15, 2016 49.02 49.24 47.00 47.65 14,150,920 +0.18(+0.38%)
Nov 14, 2016 46.62 47.48 46.61 47.47 11,929,484 +1.09(+2.35%)
Nov 11, 2016 45.75 46.95 45.26 46.38 10,272,879 +0.43(+0.94%)
Nov 10, 2016 45.42 46.13 44.97 45.95 20,759,834 +0.70(+1.55%)
Nov 09, 2016 43.70 45.49 43.57 45.25 13,289,745 +0.72(+1.62%)
Nov 08, 2016 43.63 44.63 43.13 44.53 9,731,134 +0.32(+0.72%)
Nov 07, 2016 43.40 44.61 43.03 44.21 11,534,580 +1.33(+3.10%)
Nov 04, 2016 41.80 43.24 41.75 42.88 10,812,994 +0.96(+2.29%)
Nov 03, 2016 42.06 42.57 41.77 41.92 8,142,637 -0.01(-0.02%)
Nov 02, 2016 41.84 42.37 41.72 41.93 10,361,280 +0.05(+0.12%)
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.