Delta Air Lines (NY: DAL )

46.11 USD +1.18 (+2.63%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 50.09 50.17 49.54 49.58 9,483,174 -0.85(-1.69%)
Feb 27, 2019 50.97 51.03 49.95 50.43 9,041,554 -0.69(-1.35%)
Feb 26, 2019 51.40 51.96 51.08 51.12 6,826,804 -0.29(-0.56%)
Feb 25, 2019 51.81 51.87 51.27 51.41 6,180,420 -0.11(-0.21%)
Feb 22, 2019 51.60 51.96 51.24 51.52 5,413,200 +0.04(+0.08%)
Feb 21, 2019 51.20 51.86 51.10 51.48 6,614,954 +0.24(+0.47%)
Feb 20, 2019 51.18 51.64 50.57 51.24 7,496,875 -0.58(-1.12%)
Feb 19, 2019 51.00 52.22 51.00 51.82 7,904,581 +0.74(+1.45%)
Feb 15, 2019 50.89 51.47 50.56 51.08 6,492,000 +0.60(+1.19%)
Feb 14, 2019 50.07 50.73 49.96 50.48 5,779,994 +0.07(+0.14%)
Feb 13, 2019 50.05 50.73 49.88 50.41 5,754,932 +0.52(+1.04%)
Feb 12, 2019 50.86 51.07 49.88 49.89 8,298,154 -0.72(-1.42%)
Feb 11, 2019 50.61 51.03 50.60 50.61 6,681,934 +0.14(+0.28%)
Feb 08, 2019 50.07 50.53 49.92 50.47 4,456,500 +0.06(+0.12%)
Feb 07, 2019 50.34 50.67 49.97 50.41 5,673,862 -0.11(-0.22%)
Feb 06, 2019 50.17 50.78 49.86 50.52 6,224,841 -0.02(-0.04%)
Feb 05, 2019 50.37 51.06 50.01 50.54 8,726,245 +0.20(+0.40%)
Feb 04, 2019 49.99 50.40 49.56 50.34 5,354,052 +0.42(+0.84%)
Feb 01, 2019 49.63 50.49 49.57 49.92 6,173,000 +0.49(+0.99%)
Jan 31, 2019 50.07 50.41 49.08 49.43 8,284,605 -0.84(-1.67%)
Jan 30, 2019 48.38 50.45 48.36 50.27 13,004,306 +2.05(+4.25%)
Jan 29, 2019 48.41 48.49 47.87 48.22 7,476,644 +0.21(+0.44%)
Jan 28, 2019 47.43 48.44 47.33 48.01 8,211,630 +0.32(+0.67%)
Jan 25, 2019 47.65 48.15 46.90 47.69 11,840,100 +0.17(+0.36%)
Jan 24, 2019 48.26 48.55 47.17 47.52 9,056,999 +0.22(+0.47%)
Jan 23, 2019 47.29 47.80 46.94 47.30 8,098,773 +0.20(+0.42%)
Jan 22, 2019 48.05 48.05 46.84 47.10 8,143,240 -1.01(-2.10%)
Jan 18, 2019 48.64 48.70 47.94 48.11 7,850,200 -0.11(-0.23%)
Jan 17, 2019 47.44 48.57 47.32 48.22 7,312,789 +0.72(+1.52%)
Jan 16, 2019 48.89 49.18 47.41 47.50 9,821,347 -0.33(-0.69%)
Jan 15, 2019 47.97 49.29 46.85 47.83 11,565,962 +0.08(+0.17%)
Jan 14, 2019 47.57 47.90 46.40 47.75 10,090,216 -0.81(-1.67%)
Jan 11, 2019 48.22 48.67 47.59 48.56 6,577,800 -0.17(-0.35%)
Jan 10, 2019 46.68 48.91 45.82 48.73 11,878,581 +0.26(+0.54%)
Jan 09, 2019 47.10 48.72 46.92 48.47 8,093,322 +1.00(+2.11%)
Jan 08, 2019 48.48 48.67 46.95 47.47 8,229,605 -0.38(-0.79%)
Jan 07, 2019 48.00 48.44 47.13 47.85 9,370,766 +0.06(+0.13%)
Jan 04, 2019 46.37 48.83 46.24 47.79 11,037,000 +2.18(+4.78%)
Jan 03, 2019 48.51 48.94 45.08 45.61 18,691,995 -4.48(-8.94%)
Jan 02, 2019 49.25 50.16 48.88 50.09 5,270,691 +0.19(+0.38%)
Dec 31, 2018 50.29 50.66 49.56 49.90 6,231,600 -0.28(-0.56%)
Dec 28, 2018 50.53 51.10 49.71 50.18 5,854,800 -0.32(-0.63%)
Dec 27, 2018 50.03 50.50 48.32 50.50 7,135,876 +0.09(+0.18%)
Dec 26, 2018 48.40 50.46 47.91 50.41 7,451,498 +2.45(+5.11%)
Dec 24, 2018 49.25 49.45 47.90 47.96 5,381,300 -1.49(-3.01%)
Dec 21, 2018 50.51 51.28 49.29 49.45 11,680,100 -1.46(-2.87%)
Dec 20, 2018 51.53 52.06 50.02 50.91 8,428,847 -1.02(-1.96%)
Dec 19, 2018 53.20 53.34 51.41 51.93 8,003,556 -1.02(-1.93%)
Dec 18, 2018 53.43 53.60 52.66 52.95 6,099,535 +0.56(+1.07%)
Dec 17, 2018 53.37 53.37 52.12 52.39 5,579,763 -1.12(-2.09%)
Dec 14, 2018 52.90 54.73 52.85 53.51 5,551,700 -0.04(-0.07%)
Dec 13, 2018 56.23 56.45 53.35 53.55 9,996,553 -2.72(-4.83%)
Dec 12, 2018 56.46 56.97 56.00 56.27 6,175,673 +0.38(+0.68%)
Dec 11, 2018 56.69 56.96 55.63 55.89 6,877,346 -0.43(-0.76%)
Dec 10, 2018 56.23 56.65 55.31 56.32 5,698,424 +0.25(+0.45%)
Dec 07, 2018 57.61 58.08 55.50 56.07 8,193,500 -2.01(-3.46%)
Dec 06, 2018 56.63 58.23 56.51 58.08 9,039,466 +1.14(+2.00%)
Dec 04, 2018 57.98 59.19 56.33 56.94 14,428,900 -3.18(-5.29%)
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.