Skip to main content

Delta Air Lines (NY: DAL )

39.24 -0.07 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 39.40 40.10 39.24 39.57 9,926,405 +0.24(+0.61%)
Mar 30, 2022 39.10 39.53 38.91 39.33 9,360,598 -0.19(-0.48%)
Mar 29, 2022 39.65 40.26 39.13 39.52 15,359,639 +1.18(+3.08%)
Mar 28, 2022 38.42 38.61 37.44 38.34 11,425,427 +0.43(+1.13%)
Mar 25, 2022 37.29 38.24 37.24 37.91 11,320,396 +0.65(+1.74%)
Mar 24, 2022 36.39 37.27 35.96 37.26 11,296,296 +1.04(+2.87%)
Mar 23, 2022 36.72 36.79 36.07 36.22 12,066,846 -0.76(-2.06%)
Mar 22, 2022 36.45 37.24 36.33 36.98 13,589,673 +0.89(+2.47%)
Mar 21, 2022 37.13 37.23 35.88 36.09 18,379,224 -1.59(-4.22%)
Mar 18, 2022 36.79 37.92 36.38 37.68 18,429,636 +0.53(+1.43%)
Mar 17, 2022 35.71 37.15 35.37 37.15 17,052,384 +0.22(+0.60%)
Mar 16, 2022 35.51 36.95 35.44 36.93 23,605,508 +2.07(+5.94%)
Mar 15, 2022 34.74 35.47 33.99 34.86 27,309,310 +2.79(+8.70%)
Mar 14, 2022 32.00 33.20 31.65 32.07 17,246,044 +0.00(+0.00%)
Mar 11, 2022 33.31 33.40 32.01 32.07 16,978,722 -0.48(-1.47%)
Mar 10, 2022 32.12 32.55 17,577,204 -0.21(-0.64%)
Mar 09, 2022 32.93 33.78 32.55 32.76 25,781,130 +1.54(+4.93%)
Mar 08, 2022 30.72 32.74 29.75 31.22 29,481,350 +1.11(+3.69%)
Mar 07, 2022 34.00 34.20 29.98 30.11 34,793,316 -4.41(-12.78%)
Mar 04, 2022 35.51 35.87 34.16 34.52 23,298,496 -2.04(-5.58%)
Mar 03, 2022 38.49 38.74 36.38 36.56 17,509,364 -1.48(-3.89%)
Mar 02, 2022 38.30 38.77 37.85 38.04 15,755,775 +0.40(+1.06%)
Mar 01, 2022 39.50 39.59 37.38 37.64 21,447,448 -2.28(-5.71%)
Feb 28, 2022 40.33 40.36 39.02 39.92 22,796,948 -1.62(-3.90%)
Feb 25, 2022 40.76 41.97 40.90 41.54 15,398,700 +1.21(+3.00%)
Feb 24, 2022 37.60 40.49 37.47 40.33 22,635,904 +0.14(+0.35%)
Feb 23, 2022 42.30 42.39 40.11 40.19 12,313,173 -1.70(-4.06%)
Feb 22, 2022 41.69 42.84 41.44 41.89 13,327,818 -0.95(-2.22%)
Feb 18, 2022 42.84 0 -0.47(-1.09%)
Feb 17, 2022 43.77 44.13 42.95 43.31 9,459,150 -1.10(-2.48%)
Feb 16, 2022 44.10 45.14 43.98 44.41 14,020,423 -0.08(-0.18%)
Feb 15, 2022 43.46 44.75 43.33 44.49 15,529,201 +2.52(+6.00%)
Feb 14, 2022 42.38 43.25 41.70 41.97 11,576,252 -0.36(-0.85%)
Feb 11, 2022 43.90 44.80 41.92 42.33 19,893,394 -1.57(-3.58%)
Feb 10, 2022 43.43 44.73 43.31 43.90 13,201,935 +0.02(+0.05%)
Feb 09, 2022 42.92 44.51 42.85 43.88 18,890,388 +1.27(+2.98%)
Feb 08, 2022 41.36 42.72 41.00 42.61 14,174,757 +1.67(+4.08%)
Feb 07, 2022 40.47 41.29 40.42 40.94 11,409,200 +1.09(+2.74%)
Feb 04, 2022 39.59 40.09 39.09 39.85 9,481,924 +0.12(+0.30%)
Feb 03, 2022 40.00 40.60 39.68 39.73 9,911,372 -0.79(-1.95%)
Feb 02, 2022 40.13 40.96 39.73 40.52 10,199,285 +0.03(+0.07%)
Feb 01, 2022 39.80 40.57 39.57 40.49 9,665,719 +0.80(+2.02%)
Jan 31, 2022 37.82 39.72 39.69 10,647,844 +1.41(+3.68%)
Jan 28, 2022 38.11 38.39 36.77 38.28 12,889,154 -0.06(-0.16%)
Jan 27, 2022 39.24 40.03 38.03 38.34 12,283,310 -0.42(-1.08%)
Jan 26, 2022 39.31 39.96 38.53 38.76 12,444,541 +0.04(+0.10%)
Jan 25, 2022 37.50 38.85 37.30 38.72 14,661,787 +0.81(+2.14%)
Jan 24, 2022 36.95 37.93 35.88 37.91 19,891,694 +0.05(+0.13%)
Jan 21, 2022 38.83 38.83 37.36 37.86 17,872,112 -0.98(-2.52%)
Jan 20, 2022 39.05 40.16 38.76 38.84 12,918,768 +0.02(+0.05%)
Jan 19, 2022 39.50 39.80 38.73 38.82 10,946,013 -0.72(-1.82%)
Jan 18, 2022 39.90 40.44 39.44 39.54 15,088,214 -0.77(-1.91%)
Jan 14, 2022 40.31 0 -1.16(-2.80%)
Jan 13, 2022 41.08 42.53 40.45 41.47 23,233,660 +0.86(+2.12%)
Jan 12, 2022 41.25 41.59 40.55 40.61 12,503,116 -0.62(-1.50%)
Jan 11, 2022 40.58 41.53 40.44 41.23 11,415,610 +0.60(+1.48%)
Jan 10, 2022 41.59 41.80 40.19 40.63 13,080,736 -0.88(-2.12%)
Jan 07, 2022 40.72 41.97 40.46 41.51 13,941,580 +1.40(+3.49%)
Jan 06, 2022 40.82 41.11 39.74 40.11 9,296,241 -0.17(-0.42%)
Jan 05, 2022 40.98 41.28 40.15 40.28 11,191,162 -0.31(-0.76%)
Jan 04, 2022 40.97 41.28 40.33 40.59 12,060,478 +0.30(+0.74%)
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.