Delta Air Lines (NY: DAL )

40.41 USD -0.65 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 32.93 33.45 32.66 33.21 10,865,236 -0.11(-0.33%)
Feb 27, 2014 33.39 33.95 33.28 33.32 10,846,013 -0.19(-0.57%)
Feb 26, 2014 33.46 33.75 33.09 33.51 11,732,221 +0.27(+0.81%)
Feb 25, 2014 32.62 33.50 32.62 33.24 15,328,519 +0.79(+2.43%)
Feb 24, 2014 32.07 32.73 31.76 32.45 11,240,295 +0.69(+2.17%)
Feb 21, 2014 31.88 32.19 31.71 31.76 9,632,926 -0.08(-0.25%)
Feb 20, 2014 30.58 31.89 30.55 31.84 12,147,793 +1.27(+4.15%)
Feb 19, 2014 30.82 31.04 30.44 30.57 10,555,945 -0.35(-1.13%)
Feb 18, 2014 31.36 31.59 30.92 30.92 10,427,792 -0.42(-1.34%)
Feb 14, 2014 31.19 31.34 31.34 31.34 7,007,600 -0.01(-0.03%)
Feb 13, 2014 30.79 31.50 30.43 31.35 8,716,324 +0.22(+0.71%)
Feb 12, 2014 31.51 31.51 30.78 31.13 9,534,551 -0.28(-0.89%)
Feb 11, 2014 31.30 31.44 30.62 31.41 12,509,663 +0.20(+0.64%)
Feb 10, 2014 31.75 31.80 30.93 31.21 10,749,806 -0.44(-1.39%)
Feb 07, 2014 31.33 31.85 31.08 31.65 12,930,098 +0.76(+2.46%)
Feb 06, 2014 30.01 31.34 29.81 30.89 9,460,412 +0.87(+2.90%)
Feb 05, 2014 29.66 30.10 29.12 30.02 13,892,387 +0.08(+0.27%)
Feb 04, 2014 30.00 30.03 29.26 29.94 14,438,798 +0.56(+1.91%)
Feb 03, 2014 30.64 30.80 29.22 29.38 16,777,679 -1.23(-4.02%)
Jan 31, 2014 30.19 30.84 30.00 30.61 11,442,456 +0.03(+0.10%)
Jan 30, 2014 30.45 30.87 30.28 30.58 10,020,704 +0.66(+2.21%)
Jan 29, 2014 30.44 31.29 29.78 29.92 16,370,043 -0.98(-3.17%)
Jan 28, 2014 30.58 31.51 30.54 30.90 11,916,492 +0.31(+1.01%)
Jan 27, 2014 31.22 31.59 29.66 30.59 19,135,190 -0.52(-1.67%)
Jan 24, 2014 32.03 32.31 30.96 31.11 14,895,241 -1.39(-4.28%)
Jan 23, 2014 32.55 32.69 32.10 32.50 13,392,872 -0.34(-1.04%)
Jan 22, 2014 32.38 32.92 32.28 32.84 11,527,213 +0.76(+2.37%)
Jan 21, 2014 32.39 32.64 31.65 32.08 17,941,327 +1.01(+3.25%)
Jan 17, 2014 31.27 31.07 31.07 31.07 15,822,000 -0.51(-1.61%)
Jan 16, 2014 31.46 31.73 31.33 31.58 7,461,479 +0.08(+0.25%)
Jan 15, 2014 32.01 32.01 31.08 31.50 18,084,623 -0.51(-1.59%)
Jan 14, 2014 31.08 32.07 31.02 32.01 14,277,901 +1.09(+3.53%)
Jan 13, 2014 31.77 31.78 30.87 30.92 15,113,864 -0.55(-1.75%)
Jan 10, 2014 31.19 31.48 30.66 31.47 13,204,275 +0.41(+1.32%)
Jan 09, 2014 30.54 31.58 30.40 31.06 18,689,284 +1.26(+4.23%)
Jan 08, 2014 28.77 30.10 28.61 29.80 17,912,373 +1.02(+3.54%)
Jan 07, 2014 29.44 29.66 28.59 28.78 13,039,518 -0.51(-1.74%)
Jan 06, 2014 29.43 29.80 29.05 29.29 15,775,616 +0.06(+0.21%)
Jan 03, 2014 28.37 29.36 28.24 29.23 19,114,454 +1.53(+5.52%)
Jan 02, 2014 27.26 28.05 27.26 27.70 11,700,346 +0.23(+0.84%)
Dec 31, 2013 27.23 27.47 27.47 27.47 9,152,400 +0.28(+1.03%)
Dec 30, 2013 26.94 27.38 26.89 27.19 7,570,056 +0.16(+0.59%)
Dec 27, 2013 27.86 27.89 26.86 27.03 9,962,199 -0.85(-3.05%)
Dec 26, 2013 27.86 27.98 27.59 27.88 6,115,694 +0.04(+0.14%)
Dec 24, 2013 27.51 27.92 27.51 27.84 4,899,179 +0.27(+0.98%)
Dec 23, 2013 27.77 27.89 27.46 27.57 7,464,885 +0.02(+0.07%)
Dec 20, 2013 27.56 27.91 27.32 27.55 18,881,873 +0.04(+0.15%)
Dec 19, 2013 27.39 27.72 27.31 27.51 11,138,294 +0.40(+1.48%)
Dec 18, 2013 26.86 27.23 26.40 27.11 16,440,051 +0.17(+0.63%)
Dec 17, 2013 27.95 27.96 26.90 26.94 17,550,476 -0.98(-3.51%)
Dec 16, 2013 28.73 28.77 27.82 27.92 11,245,466 -0.45(-1.59%)
Dec 13, 2013 28.36 28.78 28.25 28.37 11,055,649 +0.16(+0.57%)
Dec 12, 2013 27.77 28.42 27.75 28.21 11,555,801 +0.55(+1.99%)
Dec 11, 2013 28.85 29.05 27.65 27.66 16,741,154 -1.11(-3.86%)
Dec 10, 2013 28.83 29.12 28.57 28.77 10,628,542 -0.11(-0.38%)
Dec 09, 2013 28.27 28.95 28.20 28.88 11,502,846 +0.65(+2.30%)
Dec 06, 2013 28.37 28.67 28.11 28.23 11,333,601 +0.29(+1.04%)
Dec 05, 2013 27.63 28.01 27.62 27.94 13,597,269 +0.33(+1.20%)
Dec 04, 2013 27.99 28.01 27.30 27.61 15,918,793 -0.44(-1.57%)
Dec 03, 2013 28.95 28.97 27.84 28.05 17,537,607 -0.95(-3.28%)
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.