Skip to main content

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 35.41 35.83 35.07 35.68 16,483,223 +0.97(+2.78%)
Oct 30, 2014 35.16 35.32 34.44 34.71 16,494,572 -0.39(-1.11%)
Oct 29, 2014 35.23 35.33 34.46 35.10 14,889,467 -0.23(-0.65%)
Oct 28, 2014 35.54 35.61 35.01 35.33 14,896,440 +0.08(+0.23%)
Oct 27, 2014 34.93 34.98 34.98 35.25 21,375,420 +0.27(+0.79%)
Oct 24, 2014 33.69 35.03 33.67 34.98 22,028,622 +1.35(+4.01%)
Oct 23, 2014 33.37 34.55 33.21 33.63 28,934,074 +0.55(+1.66%)
Oct 22, 2014 33.40 33.58 33.04 33.08 18,547,286 -0.16(-0.48%)
Oct 21, 2014 32.61 33.34 32.55 33.24 24,075,456 +1.28(+4.00%)
Oct 20, 2014 31.49 32.04 31.05 31.96 22,490,142 +1.46(+4.80%)
Oct 17, 2014 30.66 31.17 30.29 30.50 24,244,014 +0.95(+3.21%)
Oct 16, 2014 27.76 30.26 27.72 29.55 33,478,186 +0.83(+2.90%)
Oct 15, 2014 27.56 29.71 26.99 28.72 41,985,576 -0.36(-1.25%)
Oct 14, 2014 28.12 29.51 27.74 29.08 30,692,220 +1.68(+6.12%)
Oct 13, 2014 29.53 29.54 26.71 27.41 46,503,640 -1.78(-6.11%)
Oct 10, 2014 29.99 30.26 29.09 29.19 27,972,638 -0.71(-2.37%)
Oct 09, 2014 31.49 31.88 29.81 29.90 31,813,496 -0.98(-3.16%)
Oct 08, 2014 31.64 31.70 30.08 30.87 28,486,760 -0.41(-1.30%)
Oct 07, 2014 31.62 31.77 31.07 31.28 18,069,888 -0.75(-2.33%)
Oct 06, 2014 33.10 33.10 31.99 32.03 13,501,131 -0.74(-2.27%)
Oct 03, 2014 31.90 32.94 31.89 32.77 17,993,544 +1.48(+4.73%)
Oct 02, 2014 31.33 31.92 30.53 31.29 21,830,572 +0.34(+1.09%)
Oct 01, 2014 31.35 31.39 30.41 30.95 27,919,094 -1.11(-3.46%)
Sep 30, 2014 31.94 32.40 31.20 32.06 17,024,878 +0.13(+0.42%)
Sep 29, 2014 31.96 32.24 31.70 31.93 10,919,275 -0.46(-1.42%)
Sep 26, 2014 32.28 32.58 32.04 32.39 17,663,018 -0.12(-0.38%)
Sep 25, 2014 33.18 33.25 32.32 32.51 16,392,520 -0.89(-2.66%)
Sep 24, 2014 33.51 33.72 33.22 33.40 12,686,126 -0.04(-0.11%)
Sep 23, 2014 33.45 33.87 32.88 33.44 13,433,505 -0.22(-0.66%)
Sep 22, 2014 34.27 34.39 33.57 33.66 9,234,994 -0.61(-1.79%)
Sep 19, 2014 35.14 35.15 34.27 34.27 11,828,864 -0.71(-2.03%)
Sep 18, 2014 34.69 35.08 34.59 34.98 7,343,061 +0.44(+1.28%)
Sep 17, 2014 35.05 35.40 34.38 34.54 11,898,369 -0.51(-1.47%)
Sep 16, 2014 34.71 35.12 34.23 35.05 8,549,224 +0.28(+0.82%)
Sep 15, 2014 35.16 35.34 34.72 34.77 7,614,601 -0.43(-1.23%)
Sep 12, 2014 34.97 35.44 34.86 35.20 9,321,863 +0.12(+0.33%)
Sep 11, 2014 35.21 35.47 34.72 35.09 10,546,566 +0.01(+0.03%)
Sep 10, 2014 34.55 35.08 34.32 35.08 10,373,127 +0.65(+1.88%)
Sep 09, 2014 34.44 34.97 33.96 34.43 10,724,133 -0.20(-0.56%)
Sep 08, 2014 34.96 35.29 34.61 34.62 10,256,076 -0.16(-0.46%)
Sep 05, 2014 34.84 35.13 34.43 34.78 11,639,156 -0.06(-0.18%)
Sep 04, 2014 34.78 35.03 34.43 34.85 14,442,593 +0.42(+1.21%)
Sep 03, 2014 35.02 35.30 34.03 34.43 27,434,678 -1.87(-5.15%)
Sep 02, 2014 35.30 36.32 35.28 36.30 13,151,418 +1.20(+3.41%)
Aug 29, 2014 35.48 35.10 35.10 35.10 7,579,089 -0.28(-0.78%)
Aug 28, 2014 35.40 35.59 35.09 35.38 6,453,447 -0.24(-0.67%)
Aug 27, 2014 35.52 35.77 35.40 35.62 8,489,252 +0.23(+0.65%)
Aug 26, 2014 35.96 36.10 35.37 35.39 8,183,356 -0.55(-1.53%)
Aug 25, 2014 36.11 36.16 35.68 35.94 6,362,692 +0.10(+0.27%)
Aug 22, 2014 35.43 36.01 35.40 35.84 7,596,009 +0.44(+1.25%)
Aug 21, 2014 36.02 36.16 35.37 35.40 9,341,132 -0.54(-1.51%)
Aug 20, 2014 35.14 36.03 35.12 35.94 10,676,982 +0.87(+2.48%)
Aug 19, 2014 35.24 35.37 34.92 35.07 7,995,962 +0.03(+0.08%)
Aug 18, 2014 34.52 35.28 34.42 35.04 10,254,348 +0.87(+2.54%)
Aug 15, 2014 34.16 34.25 33.53 34.17 11,607,127 +0.12(+0.34%)
Aug 14, 2014 33.16 34.07 32.14 34.06 10,176,697 +1.00(+3.03%)
Aug 13, 2014 32.54 33.26 32.44 33.05 8,263,513 +0.67(+2.08%)
Aug 12, 2014 32.58 32.66 32.13 32.38 7,317,650 -0.16(-0.49%)
Aug 11, 2014 32.82 33.04 32.22 32.54 11,469,320 +0.40(+1.24%)
Aug 08, 2014 31.49 32.18 30.68 32.14 15,740,301 +0.56(+1.77%)
Aug 07, 2014 32.25 32.56 31.24 31.58 13,347,052 -0.36(-1.14%)
Aug 06, 2014 31.72 32.22 31.35 31.95 14,310,258 -0.11(-0.33%)
Aug 05, 2014 32.74 32.93 31.73 32.05 18,525,670 -0.93(-2.82%)
Aug 04, 2014 33.30 33.62 32.25 32.98 12,653,165 -0.27(-0.80%)
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.