Skip to main content

Delta Air Lines (NY: DAL )

47.77 +0.46 (+0.97%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 42.60 42.78 41.90 41.92 9,676,579 -0.61(-1.44%)
Nov 27, 2015 42.40 42.86 42.21 42.53 2,878,954 +0.24(+0.58%)
Nov 25, 2015 42.81 42.29 42.29 42.29 8,568,872 -0.33(-0.78%)
Nov 24, 2015 42.73 43.31 42.11 42.62 12,311,381 -1.35(-3.08%)
Nov 23, 2015 44.21 44.38 43.67 43.98 6,937,332 -0.02(-0.04%)
Nov 20, 2015 43.73 44.10 43.70 44.00 7,622,958 +0.23(+0.52%)
Nov 19, 2015 43.49 44.00 43.32 43.77 8,706,403 +0.69(+1.59%)
Nov 18, 2015 43.16 43.30 42.09 43.08 12,138,522 -0.02(-0.04%)
Nov 17, 2015 43.36 44.27 43.06 43.10 11,543,794 -0.14(-0.33%)
Nov 16, 2015 43.18 43.45 42.42 43.25 13,674,980 -0.96(-2.16%)
Nov 13, 2015 44.95 45.19 43.99 44.20 10,204,213 -0.89(-1.98%)
Nov 12, 2015 45.11 45.50 45.02 45.10 10,361,671 +0.00(+0.00%)
Nov 11, 2015 45.56 45.77 45.08 45.10 6,781,521 -0.29(-0.64%)
Nov 10, 2015 45.66 46.02 44.71 45.39 8,143,212 -0.30(-0.65%)
Nov 09, 2015 45.95 45.97 45.32 45.68 6,160,581 -0.51(-1.11%)
Nov 06, 2015 45.59 46.44 45.52 46.20 7,066,520 +0.60(+1.31%)
Nov 05, 2015 45.86 46.15 45.40 45.60 6,356,519 -0.11(-0.24%)
Nov 04, 2015 46.25 46.25 45.54 45.71 8,147,614 -0.18(-0.40%)
Nov 03, 2015 46.48 46.80 45.76 45.90 12,210,110 +0.27(+0.59%)
Nov 02, 2015 45.81 46.14 45.59 45.63 9,498,844 -0.13(-0.28%)
Oct 30, 2015 45.45 46.30 45.26 45.75 7,836,888 +0.31(+0.67%)
Oct 29, 2015 45.03 45.58 44.64 45.45 6,258,520 +0.32(+0.72%)
Oct 28, 2015 46.01 46.01 44.58 45.12 8,258,758 -0.66(-1.43%)
Oct 27, 2015 45.90 46.33 45.35 45.78 8,789,076 -0.41(-0.88%)
Oct 26, 2015 45.80 46.31 45.29 46.18 6,199,277 +0.29(+0.63%)
Oct 23, 2015 46.10 46.49 45.45 45.90 12,733,067 +0.17(+0.37%)
Oct 22, 2015 45.12 45.84 44.42 45.72 10,588,129 +1.23(+2.77%)
Oct 21, 2015 44.82 45.52 44.40 44.49 8,497,982 -0.64(-1.42%)
Oct 20, 2015 45.28 45.69 44.82 45.13 9,718,140 -0.11(-0.24%)
Oct 19, 2015 44.28 45.52 44.28 45.24 12,264,597 +1.03(+2.34%)
Oct 16, 2015 43.86 44.21 43.27 44.20 15,824,232 +0.17(+0.39%)
Oct 15, 2015 44.05 44.38 43.53 44.03 9,360,553 +0.31(+0.70%)
Oct 14, 2015 43.72 44.53 43.13 43.73 16,726,240 +0.77(+1.80%)
Oct 13, 2015 43.29 44.19 42.94 42.95 15,365,226 -0.69(-1.59%)
Oct 12, 2015 42.76 43.65 42.76 43.65 11,830,011 +1.16(+2.73%)
Oct 09, 2015 41.66 42.60 41.54 42.48 11,906,994 +1.12(+2.72%)
Oct 08, 2015 41.22 41.46 40.65 41.36 9,895,377 -0.03(-0.07%)
Oct 07, 2015 40.68 41.40 40.02 41.39 13,065,947 +0.81(+2.00%)
Oct 06, 2015 42.05 42.51 40.50 40.58 10,090,970 -1.68(-3.98%)
Oct 05, 2015 40.69 42.33 40.53 42.26 9,589,044 +1.88(+4.66%)
Oct 02, 2015 40.44 40.44 39.01 40.38 12,133,272 -0.49(-1.19%)
Oct 01, 2015 40.24 40.95 39.72 40.87 8,996,955 +0.49(+1.20%)
Sep 30, 2015 40.24 40.53 39.47 40.38 10,585,184 +0.75(+1.88%)
Sep 29, 2015 40.06 40.43 39.21 39.63 8,343,791 -0.56(-1.39%)
Sep 28, 2015 41.28 41.34 39.92 40.19 8,186,721 -1.24(-3.00%)
Sep 25, 2015 41.86 42.15 41.03 41.43 7,648,399 +0.12(+0.28%)
Sep 24, 2015 41.69 41.74 40.55 41.31 9,858,250 -0.61(-1.46%)
Sep 23, 2015 41.85 42.19 41.33 41.93 5,414,361 +0.12(+0.28%)
Sep 22, 2015 42.21 42.45 41.36 41.81 9,254,516 -0.71(-1.67%)
Sep 21, 2015 42.09 42.90 42.02 42.52 8,523,577 +0.52(+1.24%)
Sep 18, 2015 42.37 42.47 41.89 42.00 13,182,334 -0.74(-1.73%)
Sep 17, 2015 42.57 43.36 42.19 42.74 12,365,659 +0.36(+0.85%)
Sep 16, 2015 42.14 42.66 41.87 42.38 8,782,476 +0.18(+0.43%)
Sep 15, 2015 42.30 42.40 41.67 42.20 9,782,475 +0.00(+0.00%)
Sep 14, 2015 42.27 42.56 41.94 42.20 5,837,208 -0.03(-0.06%)
Sep 11, 2015 41.85 42.34 41.64 42.22 7,812,030 +0.39(+0.93%)
Sep 10, 2015 41.66 42.30 41.50 41.84 9,728,350 +0.43(+1.04%)
Sep 09, 2015 42.24 42.47 41.31 41.41 10,683,314 -0.52(-1.24%)
Sep 08, 2015 41.59 41.98 41.36 41.93 9,087,380 +1.07(+2.62%)
Sep 04, 2015 40.09 40.86 40.86 40.86 9,951,302 +0.31(+0.75%)
Sep 03, 2015 41.45 41.89 40.42 40.55 12,121,973 -0.84(-2.02%)
Sep 02, 2015 40.18 41.40 39.91 41.39 16,920,650 +2.00(+5.07%)
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.