Skip to main content

Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 51.02 51.35 49.90 50.08 5,774,202 -1.49(-2.89%)
May 30, 2019 51.91 52.32 51.41 51.57 3,820,914 -0.33(-0.64%)
May 29, 2019 52.27 52.27 51.35 51.90 4,041,022 -0.50(-0.95%)
May 28, 2019 52.65 53.12 52.39 52.40 3,444,737 -0.23(-0.44%)
May 24, 2019 52.92 53.12 52.23 52.63 2,574,024 +0.12(+0.22%)
May 23, 2019 52.17 53.24 51.77 52.51 5,355,033 -0.06(-0.11%)
May 22, 2019 52.99 53.33 52.41 52.57 3,719,116 -0.75(-1.40%)
May 21, 2019 53.17 53.51 53.09 53.32 2,896,582 +0.53(+1.01%)
May 20, 2019 52.51 53.16 52.27 52.78 3,827,622 -0.59(-1.11%)
May 17, 2019 53.25 54.01 52.99 53.38 4,082,283 -0.48(-0.88%)
May 16, 2019 53.62 54.42 53.62 53.85 2,808,762 +0.32(+0.60%)
May 15, 2019 53.08 53.84 52.60 53.53 3,084,114 -0.19(-0.36%)
May 14, 2019 53.39 54.10 53.24 53.73 2,533,225 +0.44(+0.82%)
May 13, 2019 53.91 53.99 52.58 53.29 5,371,721 -1.77(-3.21%)
May 10, 2019 54.70 55.30 53.54 55.06 3,843,709 +0.03(+0.05%)
May 09, 2019 54.59 55.17 54.16 55.03 5,145,241 +0.14(+0.25%)
May 08, 2019 55.21 55.51 54.63 54.89 3,744,623 -0.70(-1.26%)
May 07, 2019 55.67 55.92 54.78 55.59 4,920,402 -0.54(-0.97%)
May 06, 2019 55.41 56.37 55.18 56.14 4,222,093 -0.07(-0.12%)
May 03, 2019 56.14 56.53 55.94 56.21 4,805,408 +0.14(+0.24%)
May 02, 2019 55.74 56.48 55.67 56.07 3,523,220 +0.47(+0.84%)
May 01, 2019 56.60 56.90 55.53 55.60 5,789,366 -0.74(-1.31%)
Apr 30, 2019 55.89 56.61 55.83 56.34 4,169,543 +0.54(+0.97%)
Apr 29, 2019 55.33 55.97 55.15 55.80 3,326,557 +0.60(+1.09%)
Apr 26, 2019 54.67 55.55 54.59 55.20 3,842,409 +0.39(+0.71%)
Apr 25, 2019 55.91 56.53 54.50 54.82 5,749,495 -1.10(-1.97%)
Apr 24, 2019 56.30 56.58 55.87 55.92 3,388,365 -0.38(-0.67%)
Apr 23, 2019 55.73 56.46 55.73 56.30 4,751,466 +0.47(+0.85%)
Apr 22, 2019 55.86 56.03 55.37 55.82 4,183,550 -0.41(-0.72%)
Apr 18, 2019 56.55 56.62 56.08 56.23 4,250,021 -0.25(-0.44%)
Apr 17, 2019 56.88 57.02 56.15 56.48 5,156,276 +0.31(+0.55%)
Apr 16, 2019 55.73 56.18 55.72 56.17 4,105,826 +0.64(+1.15%)
Apr 15, 2019 56.06 56.17 55.45 55.53 5,510,343 -0.58(-1.03%)
Apr 12, 2019 56.87 56.88 55.63 56.11 7,959,698 -0.33(-0.58%)
Apr 11, 2019 56.01 56.88 55.89 56.44 8,744,450 +0.45(+0.81%)
Apr 10, 2019 57.00 57.00 54.87 55.99 14,895,349 +0.94(+1.70%)
Apr 09, 2019 55.29 55.52 54.88 55.05 9,910,393 -0.73(-1.32%)
Apr 08, 2019 55.58 55.97 55.01 55.78 8,189,805 -0.02(-0.03%)
Apr 05, 2019 55.52 56.26 55.42 55.80 7,157,304 +0.49(+0.89%)
Apr 04, 2019 55.54 55.74 54.49 55.31 9,308,330 +0.21(+0.39%)
Apr 03, 2019 54.09 55.65 53.95 55.10 13,758,669 +1.61(+3.02%)
Apr 02, 2019 52.71 54.07 52.12 53.48 16,469,985 +3.04(+6.04%)
Apr 01, 2019 50.09 50.58 49.80 50.44 8,795,199 +0.51(+1.03%)
Mar 29, 2019 49.04 50.02 48.70 49.93 9,478,827 +1.29(+2.64%)
Mar 28, 2019 48.44 48.96 48.23 48.64 6,828,105 +0.34(+0.70%)
Mar 27, 2019 47.41 48.84 47.34 48.30 8,180,326 +0.85(+1.79%)
Mar 26, 2019 47.71 47.97 47.05 47.45 5,505,429 +0.06(+0.12%)
Mar 25, 2019 47.94 48.37 47.33 47.39 6,676,439 -0.71(-1.47%)
Mar 22, 2019 48.37 48.56 47.86 48.10 6,099,894 -0.52(-1.07%)
Mar 21, 2019 48.05 48.92 48.04 48.62 5,304,983 +0.42(+0.86%)
Mar 20, 2019 49.19 49.19 48.11 48.20 8,019,921 -1.05(-2.14%)
Mar 19, 2019 49.29 49.67 49.12 49.26 5,800,338 +0.21(+0.43%)
Mar 18, 2019 49.36 49.54 48.84 49.05 6,636,342 -0.44(-0.88%)
Mar 15, 2019 49.58 49.75 49.28 49.48 8,475,316 +0.24(+0.49%)
Mar 14, 2019 49.66 50.34 49.14 49.24 8,326,901 -0.08(-0.16%)
Mar 13, 2019 49.28 49.38 48.41 49.32 10,894,777 +0.34(+0.69%)
Mar 12, 2019 49.48 49.61 48.35 48.98 8,344,460 -0.43(-0.88%)
Mar 11, 2019 48.14 49.57 48.11 49.41 9,174,171 +1.48(+3.09%)
Mar 08, 2019 47.61 47.94 47.29 47.93 8,866,168 +0.00(+0.00%)
Mar 07, 2019 47.86 48.14 47.13 47.93 8,466,284 -0.12(-0.24%)
Mar 06, 2019 48.15 48.60 47.79 48.05 9,003,216 -0.01(-0.02%)
Mar 05, 2019 48.36 48.80 47.76 48.06 10,137,450 +0.90(+1.91%)
Mar 04, 2019 47.40 47.91 46.81 47.16 10,543,810 -0.16(-0.35%)
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.