Skip to main content

Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 45.48 45.63 44.87 45.43 8,747,765 +0.06(+0.14%)
May 30, 2017 46.78 46.78 45.35 45.36 11,379,355 -1.61(-3.43%)
May 26, 2017 46.52 47.11 46.52 46.97 6,249,221 +0.37(+0.79%)
May 25, 2017 45.30 46.63 45.28 46.60 8,025,148 +1.41(+3.13%)
May 24, 2017 45.00 45.28 44.83 45.19 5,569,116 +0.26(+0.58%)
May 23, 2017 44.90 45.15 44.67 44.93 6,047,776 +0.09(+0.21%)
May 22, 2017 44.73 45.05 44.70 44.84 7,077,617 +0.27(+0.60%)
May 19, 2017 44.25 44.98 44.21 44.57 6,636,940 +0.50(+1.13%)
May 18, 2017 44.05 44.65 43.97 44.07 5,483,916 -0.07(-0.17%)
May 17, 2017 45.59 45.29 44.08 44.14 8,948,281 -1.45(-3.18%)
May 16, 2017 45.70 45.71 44.92 45.59 6,974,441 +0.00(+0.00%)
May 15, 2017 45.23 45.78 45.12 45.59 6,010,991 +0.48(+1.06%)
May 12, 2017 45.58 45.65 45.03 45.11 7,797,260 -0.64(-1.41%)
May 11, 2017 46.05 46.21 45.04 45.76 9,574,788 -0.26(-0.56%)
May 10, 2017 45.45 46.04 45.31 46.02 8,196,792 +0.38(+0.83%)
May 09, 2017 45.12 45.99 45.01 45.64 9,511,787 +0.96(+2.14%)
May 08, 2017 44.88 45.21 44.57 44.68 9,416,113 -0.17(-0.37%)
May 05, 2017 44.78 45.15 44.43 44.85 5,728,271 +0.06(+0.12%)
May 04, 2017 44.63 44.94 44.39 44.79 8,108,747 +0.30(+0.68%)
May 03, 2017 43.89 44.65 43.78 44.49 10,763,714 +0.44(+1.00%)
May 02, 2017 42.06 44.14 41.91 44.05 14,041,692 +2.24(+5.35%)
May 01, 2017 41.98 42.36 41.81 41.81 6,926,357 -0.04(-0.09%)
Apr 28, 2017 42.27 42.40 41.71 41.85 7,166,960 -0.28(-0.66%)
Apr 27, 2017 42.07 42.23 41.31 42.12 13,450,669 -0.58(-1.36%)
Apr 26, 2017 43.03 43.33 42.67 42.70 8,262,321 -0.33(-0.77%)
Apr 25, 2017 43.41 43.79 43.01 43.03 8,544,731 -0.07(-0.17%)
Apr 24, 2017 42.82 43.22 42.43 43.11 13,597,943 +1.18(+2.81%)
Apr 21, 2017 42.22 42.40 41.72 41.93 6,945,377 -0.37(-0.87%)
Apr 20, 2017 41.82 42.52 41.67 42.30 8,338,862 +0.78(+1.89%)
Apr 19, 2017 41.27 41.99 41.16 41.51 9,217,266 +0.62(+1.51%)
Apr 18, 2017 40.70 41.24 40.49 40.90 8,658,756 +0.06(+0.14%)
Apr 17, 2017 40.64 40.93 40.52 40.84 7,752,578 +0.29(+0.73%)
Apr 13, 2017 41.34 41.44 40.34 40.55 16,173,308 -0.94(-2.26%)
Apr 12, 2017 43.25 43.44 41.44 41.49 15,563,343 -0.22(-0.53%)
Apr 11, 2017 41.44 41.74 40.97 41.71 11,407,612 +0.29(+0.71%)
Apr 10, 2017 41.50 41.65 41.07 41.41 10,799,509 -0.18(-0.44%)
Apr 07, 2017 41.64 41.81 41.21 41.60 9,780,981 -0.08(-0.20%)
Apr 06, 2017 41.55 42.05 41.32 41.68 6,602,596 +0.17(+0.40%)
Apr 05, 2017 41.84 42.45 41.47 41.51 9,027,421 -0.03(-0.07%)
Apr 04, 2017 42.21 42.41 41.44 41.54 9,517,869 -1.11(-2.61%)
Apr 03, 2017 42.32 42.67 41.97 42.66 8,033,608 +0.33(+0.78%)
Mar 31, 2017 42.47 42.63 42.26 42.32 7,658,547 -0.29(-0.67%)
Mar 30, 2017 42.38 42.80 42.28 42.61 5,330,300 +0.29(+0.70%)
Mar 29, 2017 42.75 42.96 42.11 42.32 6,864,090 -0.53(-1.25%)
Mar 28, 2017 42.45 43.09 42.14 42.85 7,949,901 +0.40(+0.93%)
Mar 27, 2017 41.78 42.60 41.51 42.45 9,797,967 +0.09(+0.22%)
Mar 24, 2017 42.45 42.65 41.99 42.36 6,830,579 +0.07(+0.17%)
Mar 23, 2017 42.24 42.56 41.87 42.29 6,069,343 +0.17(+0.39%)
Mar 22, 2017 41.67 42.21 40.95 42.12 13,100,073 +0.20(+0.48%)
Mar 21, 2017 43.35 43.45 41.84 41.92 11,255,634 -1.22(-2.84%)
Mar 20, 2017 43.49 43.49 42.87 43.14 6,370,874 +0.31(+0.73%)
Mar 17, 2017 43.86 43.88 42.83 42.83 13,351,060 -0.83(-1.90%)
Mar 16, 2017 43.85 43.93 43.30 43.66 8,577,453 +0.20(+0.47%)
Mar 15, 2017 42.30 43.73 41.65 43.46 19,473,424 +0.84(+1.97%)
Mar 14, 2017 43.30 43.35 42.47 42.62 15,539,653 -0.99(-2.26%)
Mar 13, 2017 44.11 44.41 43.44 43.60 7,594,202 -0.52(-1.17%)
Mar 10, 2017 43.57 44.18 43.48 44.12 6,801,095 +0.61(+1.40%)
Mar 09, 2017 43.92 44.52 43.25 43.51 9,542,195 -0.39(-0.88%)
Mar 08, 2017 43.91 44.18 43.77 43.90 7,785,922 +0.03(+0.06%)
Mar 07, 2017 44.68 44.82 43.80 43.87 11,147,758 -1.11(-2.48%)
Mar 06, 2017 45.58 45.91 44.40 44.99 12,344,730 -1.18(-2.55%)
Mar 03, 2017 46.05 46.63 45.79 46.16 12,137,026 +0.16(+0.34%)
Mar 02, 2017 46.04 46.68 45.87 46.01 13,602,948 -0.99(-2.10%)
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.