Skip to main content

Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 40.04 40.07 38.74 39.63 22,963,286 -1.61(-3.90%)
Feb 25, 2022 40.46 41.66 40.60 41.24 15,511,057 +1.20(+3.00%)
Feb 24, 2022 37.33 40.20 37.20 40.04 22,801,068 +0.14(+0.35%)
Feb 23, 2022 41.99 42.08 39.82 39.90 12,403,017 -1.69(-4.06%)
Feb 22, 2022 41.39 42.53 41.13 41.59 13,425,065 -0.94(-2.22%)
Feb 18, 2022 42.53 0 -0.47(-1.09%)
Feb 17, 2022 43.45 43.81 42.63 43.00 9,528,169 -1.09(-2.48%)
Feb 16, 2022 43.78 44.81 43.66 44.09 14,122,724 -0.08(-0.18%)
Feb 15, 2022 43.15 44.43 43.02 44.17 15,642,511 +2.50(+6.00%)
Feb 14, 2022 42.07 42.94 41.40 41.67 11,660,719 -0.36(-0.85%)
Feb 11, 2022 43.58 44.48 41.62 42.02 20,038,548 -1.56(-3.58%)
Feb 10, 2022 43.12 44.41 43.00 43.58 13,298,264 +0.02(+0.05%)
Feb 09, 2022 42.61 44.18 42.54 43.56 19,028,222 +1.26(+2.98%)
Feb 08, 2022 41.06 42.41 40.74 42.30 14,278,185 +1.66(+4.08%)
Feb 07, 2022 40.18 40.99 40.13 40.64 11,492,448 +1.08(+2.74%)
Feb 04, 2022 39.30 39.79 38.81 39.56 9,551,109 +0.12(+0.30%)
Feb 03, 2022 39.71 40.31 39.39 39.44 9,983,691 -0.78(-1.95%)
Feb 02, 2022 39.84 40.66 39.44 40.23 10,273,705 +0.03(+0.07%)
Feb 01, 2022 39.51 40.28 39.28 40.20 9,736,245 +0.79(+2.02%)
Jan 31, 2022 37.55 39.43 39.40 10,725,536 +1.40(+3.68%)
Jan 28, 2022 37.83 38.11 36.50 38.00 12,983,200 -0.06(-0.16%)
Jan 27, 2022 38.96 39.74 37.75 38.06 12,372,936 -0.42(-1.08%)
Jan 26, 2022 39.03 39.67 38.26 38.48 12,535,343 +0.04(+0.10%)
Jan 25, 2022 37.23 38.57 37.03 38.44 14,768,767 +0.80(+2.14%)
Jan 24, 2022 36.68 37.66 35.62 37.64 20,036,834 +0.05(+0.13%)
Jan 21, 2022 38.55 38.55 37.09 37.59 18,002,516 -0.97(-2.52%)
Jan 20, 2022 38.77 39.87 38.48 38.56 13,013,030 +0.02(+0.05%)
Jan 19, 2022 39.21 39.51 38.45 38.54 11,025,881 -0.71(-1.82%)
Jan 18, 2022 39.61 40.14 39.15 39.25 15,198,306 -0.76(-1.91%)
Jan 14, 2022 40.02 0 -1.15(-2.80%)
Jan 13, 2022 40.78 42.23 40.16 41.17 23,403,186 +0.85(+2.12%)
Jan 12, 2022 40.95 41.29 40.26 40.32 12,594,346 -0.62(-1.50%)
Jan 11, 2022 40.29 41.23 40.15 40.93 11,498,905 +0.60(+1.48%)
Jan 10, 2022 41.29 41.50 39.90 40.34 13,176,180 -0.87(-2.12%)
Jan 07, 2022 40.42 41.67 40.17 41.21 14,043,305 +1.39(+3.49%)
Jan 06, 2022 40.52 40.81 39.45 39.82 9,364,071 -0.17(-0.42%)
Jan 05, 2022 40.68 40.98 39.86 39.99 11,272,622 -0.31(-0.76%)
Jan 04, 2022 40.67 40.98 40.03 40.30 12,148,478 +0.30(+0.74%)
Jan 03, 2022 39.50 40.73 39.35 40.00 12,621,269 +1.20(+3.10%)
Dec 31, 2021 38.77 39.17 38.64 38.80 7,219,039 +0.04(+0.10%)
Dec 30, 2021 38.78 39.45 38.74 38.76 8,103,957 -0.12(-0.31%)
Dec 29, 2021 39.05 39.20 38.71 38.88 7,355,036 -0.47(-1.19%)
Dec 28, 2021 38.50 39.55 38.24 39.34 10,046,940 +0.63(+1.62%)
Dec 27, 2021 37.98 38.90 37.59 38.72 10,962,858 -0.30(-0.76%)
Dec 23, 2021 39.43 39.60 38.71 39.02 8,540,018 +0.17(+0.43%)
Dec 22, 2021 38.21 39.18 37.89 38.85 11,778,505 +0.61(+1.58%)
Dec 21, 2021 36.56 38.54 36.49 38.24 17,326,718 +2.13(+5.91%)
Dec 20, 2021 35.29 36.98 35.13 36.11 17,598,394 -0.19(-0.52%)
Dec 17, 2021 35.78 36.98 35.33 36.30 18,415,560 +0.75(+2.12%)
Dec 16, 2021 37.31 37.42 35.40 35.54 20,077,702 -0.80(-2.21%)
Dec 15, 2021 36.27 36.53 35.28 36.34 13,258,834 +0.08(+0.22%)
Dec 14, 2021 36.29 37.26 36.16 36.27 12,728,959 -0.34(-0.92%)
Dec 13, 2021 37.09 37.35 36.16 36.60 12,326,880 -1.30(-3.43%)
Dec 10, 2021 38.14 38.18 37.32 37.90 12,116,230 -0.32(-0.83%)
Dec 09, 2021 37.94 38.57 37.72 38.22 10,497,876 -0.38(-0.98%)
Dec 08, 2021 38.22 39.60 37.75 38.60 16,437,625 +0.87(+2.30%)
Dec 07, 2021 38.32 38.85 37.50 37.73 14,682,644 -0.13(-0.36%)
Dec 06, 2021 36.98 39.05 36.74 37.86 23,212,246 +2.14(+6.00%)
Dec 03, 2021 36.22 37.41 35.09 35.72 25,703,380 -0.66(-1.80%)
Dec 02, 2021 34.16 36.40 33.52 36.37 36,231,652 +3.09(+9.28%)
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.