Skip to main content

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 40.59 40.63 39.77 40.04 10,867,616 -0.53(-1.32%)
Mar 30, 2015 40.38 40.88 40.38 40.57 9,347,122 +0.61(+1.52%)
Mar 27, 2015 39.52 40.27 39.47 39.97 8,964,020 +0.70(+1.79%)
Mar 26, 2015 38.42 39.50 37.94 39.27 17,864,340 -0.38(-0.97%)
Mar 25, 2015 40.89 40.94 39.52 39.65 11,659,577 -1.34(-3.28%)
Mar 24, 2015 41.27 41.35 40.98 40.99 10,684,879 -0.49(-1.18%)
Mar 23, 2015 42.23 42.38 41.47 41.48 12,119,776 -0.75(-1.77%)
Mar 20, 2015 41.69 42.42 41.69 42.23 23,884,060 +0.14(+0.34%)
Mar 19, 2015 41.29 42.17 41.28 42.09 18,883,932 +1.29(+3.17%)
Mar 18, 2015 41.63 41.66 40.44 40.80 21,355,566 -0.75(-1.80%)
Mar 17, 2015 41.41 41.81 41.14 41.55 13,006,713 +0.44(+1.06%)
Mar 16, 2015 41.10 41.40 40.93 41.11 9,563,336 +0.59(+1.45%)
Mar 13, 2015 40.48 41.30 40.37 40.52 11,272,656 +0.15(+0.38%)
Mar 12, 2015 39.30 40.43 39.25 40.37 10,425,575 +1.17(+2.98%)
Mar 11, 2015 38.70 39.53 38.69 39.20 9,660,591 +0.53(+1.38%)
Mar 10, 2015 39.51 39.53 38.54 38.67 11,125,894 -1.02(-2.58%)
Mar 09, 2015 39.07 39.83 39.01 39.69 9,445,273 +0.70(+1.80%)
Mar 06, 2015 39.46 39.82 38.86 38.99 8,452,012 -0.54(-1.37%)
Mar 05, 2015 40.49 40.49 39.23 39.53 13,633,214 -0.68(-1.68%)
Mar 04, 2015 40.40 40.77 39.90 40.21 11,635,427 -0.56(-1.38%)
Mar 03, 2015 39.70 40.80 39.43 40.77 14,564,394 +0.35(+0.86%)
Mar 02, 2015 39.65 40.53 40.06 40.42 12,629,196 +0.77(+1.95%)
Feb 27, 2015 40.79 40.85 39.63 39.65 17,107,018 -1.25(-3.05%)
Feb 26, 2015 42.04 42.20 40.58 40.90 16,081,691 -0.82(-1.96%)
Feb 25, 2015 42.69 42.76 41.50 41.71 12,141,748 -1.06(-2.48%)
Feb 24, 2015 41.77 42.99 41.32 42.77 13,523,962 +0.75(+1.78%)
Feb 23, 2015 42.72 42.99 41.73 42.03 13,591,489 -0.22(-0.53%)
Feb 20, 2015 40.73 42.28 40.53 42.25 15,298,814 +1.35(+3.31%)
Feb 19, 2015 41.73 42.20 40.82 40.90 16,478,762 +0.58(+1.44%)
Feb 18, 2015 40.21 40.48 39.76 40.32 11,100,056 +0.53(+1.34%)
Feb 17, 2015 39.80 40.28 39.66 39.78 13,673,866 +0.23(+0.58%)
Feb 13, 2015 39.18 39.55 39.55 39.55 18,402,188 -0.28(-0.69%)
Feb 12, 2015 39.42 39.91 38.87 39.83 17,735,490 -0.15(-0.38%)
Feb 11, 2015 40.64 40.82 39.82 39.98 10,822,718 -0.30(-0.75%)
Feb 10, 2015 40.11 40.65 39.76 40.28 12,678,974 +0.77(+1.96%)
Feb 09, 2015 39.55 39.89 38.85 39.51 15,749,852 -0.94(-2.33%)
Feb 06, 2015 40.86 41.49 40.25 40.45 12,245,817 -0.56(-1.37%)
Feb 05, 2015 41.71 41.76 40.24 41.01 12,721,188 -0.73(-1.75%)
Feb 04, 2015 41.37 42.17 41.27 41.74 13,731,339 +0.84(+2.06%)
Feb 03, 2015 40.00 41.09 39.93 40.89 19,798,660 -0.44(-1.08%)
Feb 02, 2015 41.86 41.92 39.83 41.34 23,516,390 -0.71(-1.69%)
Jan 30, 2015 43.84 44.26 41.78 42.05 19,277,764 -2.58(-5.78%)
Jan 29, 2015 43.26 44.75 42.84 44.63 10,985,569 +1.56(+3.61%)
Jan 28, 2015 44.00 44.36 42.91 43.07 10,773,183 -0.64(-1.46%)
Jan 27, 2015 43.81 44.35 43.47 43.71 11,010,449 -0.86(-1.93%)
Jan 26, 2015 44.64 45.17 44.40 44.57 10,559,605 -0.36(-0.81%)
Jan 23, 2015 44.75 45.38 44.49 44.94 9,691,386 -0.12(-0.28%)
Jan 22, 2015 44.38 45.16 43.71 45.06 18,036,670 +1.35(+3.09%)
Jan 21, 2015 43.35 44.08 42.84 43.71 16,684,262 +0.01(+0.02%)
Jan 20, 2015 41.78 43.81 41.69 43.70 23,798,108 +2.96(+7.26%)
Jan 16, 2015 40.00 40.79 39.65 40.74 14,649,249 +0.70(+1.75%)
Jan 15, 2015 40.08 40.67 39.92 40.04 9,597,805 -0.23(-0.57%)
Jan 14, 2015 40.74 41.03 39.52 40.27 14,462,661 -1.16(-2.79%)
Jan 13, 2015 41.49 42.44 40.85 41.43 14,061,748 +0.49(+1.19%)
Jan 12, 2015 41.52 41.75 40.80 40.94 13,012,417 -0.73(-1.75%)
Jan 09, 2015 42.96 43.11 41.59 41.67 9,969,464 -1.16(-2.72%)
Jan 08, 2015 42.20 42.95 42.00 42.83 11,795,135 +1.08(+2.60%)
Jan 07, 2015 42.20 42.30 41.34 41.75 11,830,802 -0.22(-0.53%)
Jan 06, 2015 43.15 43.32 41.11 41.97 14,490,557 -1.01(-2.36%)
Jan 05, 2015 43.96 43.98 42.49 42.98 11,854,575 -0.73(-1.67%)
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.