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 (%)
Apr 30, 2014 32.51 32.84 32.06 32.53 13,543,454 +0.08(+0.24%)
Apr 29, 2014 31.82 32.46 31.68 32.45 11,361,081 +0.80(+2.51%)
Apr 28, 2014 31.98 32.39 31.03 31.66 14,313,693 -0.20(-0.64%)
Apr 25, 2014 32.24 32.34 31.60 31.86 11,689,843 -0.58(-1.80%)
Apr 24, 2014 32.81 33.09 32.09 32.44 18,718,600 -0.32(-0.97%)
Apr 23, 2014 32.57 33.04 31.80 32.76 24,923,128 +1.89(+6.12%)
Apr 22, 2014 30.19 31.14 30.18 30.87 15,931,857 +0.89(+2.98%)
Apr 21, 2014 29.66 30.10 29.37 29.98 10,058,091 +0.16(+0.53%)
Apr 17, 2014 29.69 29.82 29.82 29.82 14,889,570 +0.12(+0.42%)
Apr 16, 2014 28.46 29.79 28.42 29.70 16,021,975 +1.51(+5.36%)
Apr 15, 2014 28.09 28.65 26.98 28.19 21,809,086 +0.16(+0.57%)
Apr 14, 2014 29.02 29.15 27.50 28.03 17,677,876 -0.70(-2.43%)
Apr 11, 2014 29.04 29.88 28.50 28.72 14,357,897 -0.43(-1.48%)
Apr 10, 2014 31.00 31.04 29.15 29.16 16,566,913 -1.52(-4.95%)
Apr 09, 2014 29.79 30.75 29.53 30.68 10,816,425 +1.08(+3.64%)
Apr 08, 2014 29.94 30.28 28.63 29.60 18,291,460 -0.42(-1.41%)
Apr 07, 2014 30.48 31.24 29.76 30.02 15,519,571 -0.55(-1.79%)
Apr 04, 2014 31.52 31.53 30.46 30.57 10,593,964 -0.67(-2.15%)
Apr 03, 2014 31.56 31.86 30.89 31.24 10,079,803 -0.29(-0.92%)
Apr 02, 2014 31.72 32.26 31.38 31.53 13,605,299 -0.04(-0.14%)
Apr 01, 2014 30.85 31.60 30.84 31.58 13,165,674 +0.97(+3.17%)
Mar 31, 2014 29.81 30.84 29.81 30.61 11,562,969 +0.99(+3.34%)
Mar 28, 2014 30.16 30.64 29.60 29.62 11,813,720 -0.53(-1.76%)
Mar 27, 2014 29.94 30.29 29.12 30.15 13,530,750 +0.15(+0.50%)
Mar 26, 2014 30.47 30.52 29.95 30.00 13,636,481 -0.42(-1.37%)
Mar 25, 2014 29.55 30.48 29.55 30.41 13,068,546 +0.98(+3.33%)
Mar 24, 2014 29.25 29.62 28.72 29.43 12,780,997 +0.52(+1.80%)
Mar 21, 2014 30.09 30.09 28.91 28.91 24,998,120 -0.80(-2.71%)
Mar 20, 2014 29.86 29.95 29.41 29.71 7,922,541 -0.08(-0.27%)
Mar 19, 2014 30.12 30.31 29.44 29.79 10,371,191 -0.30(-1.00%)
Mar 18, 2014 30.46 30.54 30.07 30.09 10,017,936 -0.11(-0.38%)
Mar 17, 2014 30.54 30.54 29.81 30.21 10,387,783 +0.07(+0.23%)
Mar 14, 2014 29.58 30.59 29.37 30.14 13,455,075 +0.48(+1.61%)
Mar 13, 2014 30.70 30.72 29.40 29.66 15,101,057 -0.81(-2.67%)
Mar 12, 2014 30.56 30.77 30.22 30.47 11,268,468 -0.37(-1.20%)
Mar 11, 2014 30.97 31.31 30.71 30.84 11,294,039 -0.22(-0.71%)
Mar 10, 2014 31.22 31.64 30.66 31.07 12,106,516 -0.17(-0.54%)
Mar 07, 2014 31.55 31.67 30.74 31.23 13,392,300 -0.01(-0.03%)
Mar 06, 2014 30.97 31.43 30.94 31.24 13,612,020 +0.57(+1.87%)
Mar 05, 2014 30.78 31.05 30.57 30.67 12,794,151 +0.24(+0.78%)
Mar 04, 2014 29.59 30.67 29.58 30.43 15,358,635 +1.64(+5.71%)
Mar 03, 2014 28.61 28.91 28.18 28.79 16,312,692 -0.55(-1.87%)
Feb 28, 2014 29.09 29.55 28.85 29.33 12,300,878 -0.10(-0.33%)
Feb 27, 2014 29.49 29.99 29.40 29.43 12,279,115 -0.17(-0.57%)
Feb 26, 2014 29.55 29.81 29.23 29.60 13,282,419 +0.24(+0.81%)
Feb 25, 2014 28.81 29.59 28.81 29.36 17,353,902 +0.70(+2.43%)
Feb 24, 2014 28.32 28.91 28.05 28.66 12,725,494 +0.61(+2.17%)
Feb 21, 2014 28.16 28.43 28.01 28.05 10,905,741 -0.07(-0.25%)
Feb 20, 2014 27.01 28.16 26.98 28.12 13,752,902 +1.12(+4.15%)
Feb 19, 2014 27.22 27.42 26.89 27.00 11,950,720 -0.26(-0.94%)
Feb 18, 2014 27.65 27.85 27.25 27.26 11,828,586 -0.37(-1.34%)
Feb 14, 2014 27.50 27.63 27.63 27.63 7,948,950 -0.01(-0.03%)
Feb 13, 2014 27.14 27.77 26.83 27.64 9,887,212 +0.19(+0.71%)
Feb 12, 2014 27.78 27.78 27.13 27.44 10,815,354 -0.25(-0.89%)
Feb 11, 2014 27.59 27.72 26.99 27.69 14,190,121 +0.18(+0.64%)
Feb 10, 2014 27.99 28.03 27.27 27.51 12,193,857 -0.39(-1.39%)
Feb 07, 2014 27.62 28.08 27.40 27.90 14,667,034 +0.67(+2.46%)
Feb 06, 2014 26.46 27.63 26.28 27.23 10,731,255 +0.77(+2.90%)
Feb 05, 2014 26.15 26.54 25.67 26.46 15,758,590 +0.07(+0.27%)
Feb 04, 2014 26.45 26.47 25.79 26.39 16,378,402 +0.49(+1.91%)
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.