Skip to main content

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 48.01 48.37 47.32 47.64 6,527,144 -0.27(-0.56%)
Dec 28, 2018 48.24 48.79 47.46 47.91 6,132,474 -0.31(-0.63%)
Dec 27, 2018 47.76 48.21 46.13 48.21 7,474,307 +0.09(+0.18%)
Dec 26, 2018 46.21 48.18 45.74 48.13 7,804,898 +2.34(+5.11%)
Dec 24, 2018 47.02 47.21 45.73 45.79 5,636,517 -1.42(-3.01%)
Dec 21, 2018 48.22 48.96 47.06 47.21 12,234,049 -1.39(-2.87%)
Dec 20, 2018 49.20 49.70 47.76 48.60 8,828,599 -0.97(-1.96%)
Dec 19, 2018 50.79 50.92 49.08 49.58 8,383,138 -0.97(-1.93%)
Dec 18, 2018 51.01 51.17 50.28 50.55 6,388,816 +0.53(+1.07%)
Dec 17, 2018 50.95 50.95 49.76 50.02 5,844,393 -1.07(-2.09%)
Dec 14, 2018 50.50 52.25 50.46 51.09 5,814,999 -0.04(-0.07%)
Dec 13, 2018 53.68 53.89 50.93 51.13 10,470,657 -2.60(-4.83%)
Dec 12, 2018 53.90 54.39 53.46 53.72 6,468,565 +0.36(+0.68%)
Dec 11, 2018 54.12 54.38 53.11 53.36 7,203,516 -0.41(-0.76%)
Dec 10, 2018 53.68 54.08 52.81 53.77 5,968,681 +0.24(+0.45%)
Dec 07, 2018 55.00 55.45 52.99 53.53 8,582,091 -1.92(-3.46%)
Dec 06, 2018 54.07 55.59 53.95 55.45 9,468,178 +1.09(+2.00%)
Dec 04, 2018 55.35 56.51 53.78 54.36 15,113,215 -3.04(-5.29%)
Dec 03, 2018 58.24 58.30 57.10 57.40 7,056,790 -0.56(-0.97%)
Nov 30, 2018 56.58 58.54 56.49 57.96 11,361,542 +1.77(+3.14%)
Nov 29, 2018 55.85 56.74 55.71 56.19 7,092,771 -0.01(-0.02%)
Nov 28, 2018 55.73 56.26 55.10 56.20 6,376,828 +0.53(+0.96%)
Nov 27, 2018 54.72 56.33 54.69 55.67 9,300,888 +1.53(+2.82%)
Nov 26, 2018 54.92 55.18 54.00 54.14 6,196,281 -0.43(-0.79%)
Nov 23, 2018 53.93 55.08 53.72 54.57 3,957,387 +1.14(+2.13%)
Nov 21, 2018 53.44 53.44 53.44 0 +0.53(+1.01%)
Nov 20, 2018 53.08 53.91 52.78 52.90 5,890,266 -0.74(-1.39%)
Nov 19, 2018 53.46 54.03 53.24 53.65 5,875,204 +0.28(+0.52%)
Nov 16, 2018 53.28 53.48 52.41 53.37 7,038,184 -0.19(-0.36%)
Nov 15, 2018 53.62 53.71 52.51 53.56 7,299,564 -0.32(-0.58%)
Nov 14, 2018 54.35 54.95 53.66 53.87 5,798,578 -0.37(-0.69%)
Nov 13, 2018 54.54 55.30 54.22 54.25 6,288,493 +0.11(+0.21%)
Nov 12, 2018 54.04 54.60 53.66 54.13 4,769,846 +0.05(+0.09%)
Nov 09, 2018 54.26 54.62 53.83 54.08 6,349,082 -0.08(-0.14%)
Nov 08, 2018 54.03 54.38 53.35 54.16 4,347,192 -0.06(-0.11%)
Nov 07, 2018 53.28 54.66 53.12 54.22 7,546,308 +1.26(+2.38%)
Nov 06, 2018 53.19 53.34 52.27 52.96 6,266,840 -0.22(-0.41%)
Nov 05, 2018 53.15 53.49 52.70 53.18 5,487,198 -0.07(-0.12%)
Nov 02, 2018 53.60 54.11 52.79 53.24 6,838,933 +0.08(+0.14%)
Nov 01, 2018 52.12 53.35 51.98 53.17 6,746,794 +1.24(+2.39%)
Oct 31, 2018 52.76 53.25 51.88 51.93 9,169,358 -0.37(-0.71%)
Oct 30, 2018 50.65 52.39 50.64 52.30 7,932,202 +1.61(+3.18%)
Oct 29, 2018 51.38 51.96 49.86 50.68 11,404,242 +0.13(+0.26%)
Oct 26, 2018 50.58 51.41 49.47 50.55 10,090,022 -0.41(-0.80%)
Oct 25, 2018 48.78 51.20 48.73 50.96 9,669,144 +2.09(+4.27%)
Oct 24, 2018 50.76 50.85 48.74 48.87 7,124,219 -1.84(-3.63%)
Oct 23, 2018 50.57 50.90 49.36 50.71 8,094,543 -0.75(-1.46%)
Oct 22, 2018 50.80 51.64 50.57 51.46 6,507,681 +0.81(+1.59%)
Oct 19, 2018 50.41 50.83 50.06 50.65 5,259,291 +0.25(+0.49%)
Oct 18, 2018 51.51 51.52 50.25 50.41 6,188,270 -1.11(-2.15%)
Oct 17, 2018 52.12 52.45 50.95 51.52 9,680,101 +1.13(+2.24%)
Oct 16, 2018 49.39 50.49 49.35 50.39 7,043,047 +1.20(+2.45%)
Oct 15, 2018 49.34 49.81 49.11 49.18 6,845,269 -0.20(-0.40%)
Oct 12, 2018 49.87 50.01 48.73 49.38 10,199,850 +0.54(+1.11%)
Oct 11, 2018 48.86 49.90 48.07 48.84 16,745,342 +1.68(+3.56%)
Oct 10, 2018 48.13 48.23 47.13 47.16 13,787,271 -1.09(-2.26%)
Oct 09, 2018 49.84 50.22 48.16 48.25 8,731,903 -1.21(-2.45%)
Oct 08, 2018 49.69 50.01 48.97 49.47 5,791,337 -0.53(-1.06%)
Oct 05, 2018 50.99 51.10 49.85 50.00 5,925,424 -0.82(-1.61%)
Oct 04, 2018 51.47 51.64 50.32 50.82 8,095,911 -0.72(-1.40%)
Oct 03, 2018 52.17 52.37 51.47 51.54 7,341,926 -0.35(-0.68%)
Oct 02, 2018 52.60 52.75 51.43 51.89 9,068,960 -1.81(-3.37%)
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.