Skip to main content

Delta Air Lines (NY: DAL )

47.71 +0.40 (+0.85%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 56.88 58.86 56.80 58.28 11,300,259 +1.78(+3.14%)
Nov 29, 2018 56.15 57.05 56.01 56.50 7,054,513 -0.01(-0.02%)
Nov 28, 2018 56.03 56.57 55.40 56.51 6,342,432 +0.54(+0.96%)
Nov 27, 2018 55.01 56.63 54.98 55.97 9,250,720 +1.54(+2.82%)
Nov 26, 2018 55.21 55.48 54.29 54.44 6,162,859 -0.43(-0.79%)
Nov 23, 2018 54.22 55.38 54.01 54.87 3,936,041 +1.14(+2.13%)
Nov 21, 2018 53.73 53.73 53.73 0 +0.54(+1.01%)
Nov 20, 2018 53.37 54.21 53.06 53.19 5,858,494 -0.75(-1.39%)
Nov 19, 2018 53.75 54.32 53.52 53.94 5,843,513 +0.28(+0.52%)
Nov 16, 2018 53.57 53.77 52.70 53.66 7,000,220 -0.19(-0.36%)
Nov 15, 2018 53.91 54.00 52.79 53.85 7,260,190 -0.32(-0.58%)
Nov 14, 2018 54.65 55.25 53.96 54.17 5,767,301 -0.37(-0.69%)
Nov 13, 2018 54.84 55.60 54.51 54.54 6,254,573 +0.12(+0.21%)
Nov 12, 2018 54.33 54.90 53.95 54.43 4,744,118 +0.05(+0.09%)
Nov 09, 2018 54.55 54.92 54.12 54.38 6,314,835 -0.08(-0.14%)
Nov 08, 2018 54.32 54.68 53.64 54.45 4,323,744 -0.06(-0.11%)
Nov 07, 2018 53.57 54.95 53.41 54.51 7,505,604 +1.27(+2.38%)
Nov 06, 2018 53.48 53.63 52.55 53.25 6,233,037 -0.22(-0.41%)
Nov 05, 2018 53.44 53.78 52.99 53.47 5,457,600 -0.07(-0.12%)
Nov 02, 2018 53.90 54.40 53.08 53.53 6,802,044 +0.08(+0.14%)
Nov 01, 2018 52.40 53.64 52.26 53.46 6,710,402 +1.25(+2.39%)
Oct 31, 2018 53.05 53.54 52.16 52.21 9,119,899 -0.37(-0.71%)
Oct 30, 2018 50.93 52.67 50.92 52.58 7,889,416 +1.62(+3.18%)
Oct 29, 2018 51.65 52.25 50.13 50.96 11,342,728 +0.13(+0.26%)
Oct 26, 2018 50.85 51.69 49.74 50.82 10,035,597 -0.41(-0.80%)
Oct 25, 2018 49.04 51.47 48.99 51.23 9,616,989 +2.10(+4.27%)
Oct 24, 2018 51.03 51.13 49.00 49.14 7,085,792 -1.85(-3.63%)
Oct 23, 2018 50.84 51.18 49.63 50.99 8,050,881 -0.75(-1.46%)
Oct 22, 2018 51.07 51.92 50.84 51.74 6,472,579 +0.81(+1.59%)
Oct 19, 2018 50.68 51.11 50.33 50.93 5,230,922 +0.25(+0.49%)
Oct 18, 2018 51.79 51.80 50.52 50.68 6,154,891 -1.12(-2.15%)
Oct 17, 2018 52.40 52.73 51.22 51.80 9,627,887 +1.14(+2.24%)
Oct 16, 2018 49.66 50.77 49.62 50.66 7,005,057 +1.21(+2.45%)
Oct 15, 2018 49.60 50.08 49.37 49.45 6,808,346 -0.20(-0.40%)
Oct 12, 2018 50.14 50.28 48.99 49.65 10,144,832 +0.54(+1.11%)
Oct 11, 2018 49.13 50.18 48.33 49.11 16,655,018 +1.69(+3.56%)
Oct 10, 2018 48.39 48.49 47.39 47.42 13,712,904 -1.10(-2.26%)
Oct 09, 2018 50.11 50.49 48.42 48.52 8,684,803 -1.22(-2.45%)
Oct 08, 2018 49.96 50.28 49.23 49.74 5,760,099 -0.53(-1.06%)
Oct 05, 2018 51.26 51.38 50.12 50.27 5,893,463 -0.82(-1.61%)
Oct 04, 2018 51.75 51.92 50.60 51.09 8,052,242 -0.73(-1.40%)
Oct 03, 2018 52.46 52.66 51.75 51.82 7,302,324 -0.35(-0.68%)
Oct 02, 2018 52.88 53.04 51.71 52.17 9,020,042 -1.82(-3.37%)
Oct 01, 2018 55.32 55.46 53.72 53.99 6,122,111 -1.17(-2.13%)
Sep 28, 2018 55.33 55.58 54.89 55.16 4,866,735 -0.16(-0.29%)
Sep 27, 2018 55.15 55.88 55.15 55.33 4,086,199 +0.47(+0.85%)
Sep 26, 2018 54.75 55.28 54.54 54.86 5,563,174 +0.39(+0.72%)
Sep 25, 2018 54.79 54.90 53.80 54.47 4,859,460 -0.30(-0.54%)
Sep 24, 2018 56.43 56.43 54.50 54.76 6,960,837 -2.10(-3.69%)
Sep 21, 2018 55.75 57.45 55.70 56.86 12,512,994 +1.41(+2.55%)
Sep 20, 2018 55.52 55.77 55.23 55.45 3,614,189 +0.22(+0.40%)
Sep 19, 2018 55.19 55.58 55.09 55.23 3,588,450 +0.07(+0.12%)
Sep 18, 2018 55.20 55.61 54.30 55.16 3,927,954 -0.12(-0.22%)
Sep 17, 2018 55.13 55.67 55.13 55.29 4,135,168 +0.03(+0.05%)
Sep 14, 2018 55.10 55.64 54.97 55.26 3,615,980 +0.10(+0.19%)
Sep 13, 2018 54.74 55.56 54.74 55.15 3,737,363 +0.41(+0.75%)
Sep 12, 2018 55.65 55.69 54.53 54.74 5,363,290 -0.84(-1.51%)
Sep 11, 2018 54.69 55.76 54.53 55.58 4,945,452 +0.68(+1.23%)
Sep 10, 2018 54.42 55.08 54.20 54.91 4,083,133 +0.67(+1.23%)
Sep 07, 2018 53.49 55.02 53.12 54.24 6,612,717 +0.40(+0.74%)
Sep 06, 2018 54.57 54.87 53.59 53.84 7,986,222 -0.73(-1.35%)
Sep 05, 2018 56.28 56.85 54.32 54.57 9,947,923 -1.59(-2.84%)
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.