Skip to main content

Delta Air Lines (NY: DAL )

33.71 +0.18 (+0.54%)
Streaming Delayed Price Updated: 1:15 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 41.11 41.15 40.28 40.55 10,730,219 -0.54(-1.32%)
Mar 30, 2015 40.90 41.40 40.90 41.09 9,228,949 +0.61(+1.52%)
Mar 27, 2015 40.03 40.79 39.98 40.48 8,850,690 +0.71(+1.79%)
Mar 26, 2015 38.91 40.00 38.43 39.77 17,638,484 -0.39(-0.97%)
Mar 25, 2015 41.41 41.46 40.03 40.16 11,512,167 -1.36(-3.28%)
Mar 24, 2015 41.80 41.88 41.51 41.52 10,549,793 -0.50(-1.18%)
Mar 23, 2015 42.77 42.93 42.00 42.01 11,966,548 -0.76(-1.77%)
Mar 20, 2015 42.22 42.96 42.22 42.77 23,582,098 +0.14(+0.34%)
Mar 19, 2015 41.82 42.71 41.81 42.63 18,645,186 +1.31(+3.17%)
Mar 18, 2015 42.17 42.19 40.96 41.32 21,085,572 -0.76(-1.80%)
Mar 17, 2015 41.94 42.35 41.67 42.08 12,842,272 +0.44(+1.06%)
Mar 16, 2015 41.63 41.93 41.46 41.64 9,442,429 +0.60(+1.45%)
Mar 13, 2015 41.00 41.83 40.89 41.04 11,130,138 +0.15(+0.37%)
Mar 12, 2015 39.80 40.95 39.75 40.89 10,293,766 +1.18(+2.98%)
Mar 11, 2015 39.20 40.04 39.18 39.71 9,538,454 +0.54(+1.38%)
Mar 10, 2015 40.01 40.04 39.03 39.16 10,985,232 -1.04(-2.58%)
Mar 09, 2015 39.57 40.34 39.51 40.20 9,325,858 +0.71(+1.80%)
Mar 06, 2015 39.97 40.33 39.35 39.49 8,345,155 -0.55(-1.37%)
Mar 05, 2015 41.01 41.01 39.73 40.04 13,460,852 -0.69(-1.68%)
Mar 04, 2015 40.91 41.29 40.41 40.72 11,488,322 -0.57(-1.38%)
Mar 03, 2015 40.21 41.32 39.93 41.29 14,380,259 +0.35(+0.86%)
Mar 02, 2015 40.16 41.05 40.57 40.94 12,469,528 +0.78(+1.95%)
Feb 27, 2015 41.31 41.37 40.14 40.16 16,890,736 -1.26(-3.05%)
Feb 26, 2015 42.57 42.74 41.10 41.42 15,878,373 -0.83(-1.96%)
Feb 25, 2015 43.23 43.30 42.03 42.25 11,988,243 -1.07(-2.48%)
Feb 24, 2015 42.30 43.54 41.85 43.32 13,352,981 +0.76(+1.78%)
Feb 23, 2015 43.27 43.54 42.27 42.56 13,419,655 -0.23(-0.53%)
Feb 20, 2015 41.25 42.83 41.05 42.79 15,105,394 +1.37(+3.31%)
Feb 19, 2015 42.27 42.75 41.34 41.42 16,270,424 +0.59(+1.44%)
Feb 18, 2015 40.72 41.00 40.27 40.83 10,959,721 +0.54(+1.34%)
Feb 17, 2015 40.31 40.80 40.17 40.29 13,500,988 +0.23(+0.58%)
Feb 13, 2015 39.68 40.06 40.06 40.06 18,169,532 -0.28(-0.69%)
Feb 12, 2015 39.92 40.42 39.36 40.34 17,511,262 -0.15(-0.38%)
Feb 11, 2015 41.16 41.34 40.33 40.49 10,685,888 -0.31(-0.75%)
Feb 10, 2015 40.62 41.17 40.27 40.80 12,518,675 +0.78(+1.96%)
Feb 09, 2015 40.06 40.40 39.35 40.01 15,550,728 -0.95(-2.33%)
Feb 06, 2015 41.38 42.02 40.77 40.97 12,090,994 -0.57(-1.37%)
Feb 05, 2015 42.25 42.29 40.75 41.53 12,560,355 -0.74(-1.75%)
Feb 04, 2015 41.90 42.71 41.80 42.27 13,557,735 +0.86(+2.06%)
Feb 03, 2015 40.51 41.61 40.44 41.42 19,548,348 -0.45(-1.08%)
Feb 02, 2015 42.40 42.45 40.34 41.87 23,219,074 -0.72(-1.69%)
Jan 30, 2015 44.41 44.83 42.32 42.59 19,034,038 -2.61(-5.78%)
Jan 29, 2015 43.81 45.32 43.39 45.20 10,846,679 +1.58(+3.61%)
Jan 28, 2015 44.56 44.93 43.46 43.62 10,636,978 -0.65(-1.46%)
Jan 27, 2015 44.37 44.92 44.03 44.27 10,871,245 -0.87(-1.93%)
Jan 26, 2015 45.22 45.75 44.96 45.14 10,426,101 -0.37(-0.81%)
Jan 23, 2015 45.32 45.96 45.06 45.51 9,568,859 -0.13(-0.28%)
Jan 22, 2015 44.95 45.74 44.27 45.64 17,808,634 +1.37(+3.09%)
Jan 21, 2015 43.90 44.64 43.39 44.27 16,473,324 +0.01(+0.02%)
Jan 20, 2015 42.32 44.37 42.23 44.26 23,497,230 +3.00(+7.26%)
Jan 16, 2015 40.51 41.31 40.16 41.26 14,464,040 +0.71(+1.75%)
Jan 15, 2015 40.59 41.19 40.43 40.55 9,476,461 -0.23(-0.57%)
Jan 14, 2015 41.26 41.55 40.03 40.79 14,279,811 -1.17(-2.79%)
Jan 13, 2015 42.02 42.98 41.37 41.96 13,883,966 +0.50(+1.19%)
Jan 12, 2015 42.06 42.28 41.32 41.46 12,847,902 -0.74(-1.75%)
Jan 09, 2015 43.51 43.66 42.12 42.20 9,843,421 -1.18(-2.72%)
Jan 08, 2015 42.74 43.50 42.54 43.38 11,646,010 +1.10(+2.60%)
Jan 07, 2015 42.74 42.84 41.87 42.28 11,681,227 -0.23(-0.53%)
Jan 06, 2015 43.70 43.87 41.63 42.51 14,307,354 -1.03(-2.36%)
Jan 05, 2015 44.52 44.54 43.04 43.53 11,704,699 -0.74(-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.