Delta Air Lines (NY: DAL )

40.96 USD -0.71 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 36.26 36.43 35.73 36.43 12,413,620 +0.19(+0.52%)
Jun 29, 2016 35.40 36.38 34.92 36.24 15,058,884 +1.57(+4.53%)
Jun 28, 2016 34.27 34.67 33.60 34.67 19,674,684 +1.31(+3.93%)
Jun 27, 2016 34.84 34.94 32.60 33.36 28,596,146 -1.82(-5.17%)
Jun 24, 2016 36.09 37.08 35.17 35.18 26,090,715 -3.13(-8.17%)
Jun 23, 2016 39.00 39.07 37.73 38.31 10,953,859 -0.24(-0.62%)
Jun 22, 2016 38.57 39.16 38.50 38.55 7,029,886 -0.12(-0.31%)
Jun 21, 2016 38.67 39.00 38.05 38.67 11,997,868 +0.58(+1.52%)
Jun 20, 2016 38.43 38.73 38.00 38.09 9,920,570 +0.08(+0.21%)
Jun 17, 2016 37.94 38.24 37.68 38.01 11,157,832 -0.01(-0.03%)
Jun 16, 2016 38.37 38.57 37.84 38.02 13,086,603 -0.87(-2.24%)
Jun 15, 2016 39.37 39.78 38.83 38.89 11,041,426 -0.22(-0.56%)
Jun 14, 2016 40.41 40.55 38.64 39.11 15,064,410 -1.46(-3.60%)
Jun 13, 2016 41.59 41.70 40.53 40.57 9,946,405 -1.47(-3.50%)
Jun 10, 2016 42.06 42.29 41.41 42.04 6,787,930 -0.36(-0.85%)
Jun 09, 2016 41.75 42.58 41.52 42.40 7,617,904 +0.55(+1.31%)
Jun 08, 2016 42.20 42.45 41.10 41.85 13,862,297 -0.25(-0.59%)
Jun 07, 2016 41.35 42.81 41.00 42.10 11,445,684 +0.82(+1.99%)
Jun 06, 2016 41.54 41.60 41.00 41.28 11,537,819 -0.29(-0.70%)
Jun 03, 2016 42.22 42.40 41.25 41.57 15,957,966 -0.88(-2.07%)
Jun 02, 2016 42.77 43.46 42.40 42.45 10,103,508 -1.06(-2.44%)
Jun 01, 2016 43.46 43.71 43.07 43.51 7,047,876 +0.05(+0.12%)
May 31, 2016 43.25 43.51 42.65 43.46 9,315,119 +0.34(+0.79%)
May 27, 2016 42.83 43.12 43.12 43.12 5,509,400 +0.36(+0.84%)
May 26, 2016 43.47 43.60 42.40 42.76 8,511,617 -0.74(-1.70%)
May 25, 2016 43.68 44.11 43.38 43.50 7,600,829 -0.13(-0.30%)
May 24, 2016 43.10 43.77 43.05 43.63 9,359,941 +0.68(+1.58%)
May 23, 2016 43.00 43.60 42.92 42.95 5,226,108 -0.15(-0.35%)
May 20, 2016 43.42 43.82 42.97 43.10 5,964,571 +0.00(+0.00%)
May 19, 2016 43.27 43.88 42.55 43.10 8,860,801 -0.76(-1.73%)
May 18, 2016 43.45 44.66 43.45 43.86 10,382,850 +0.19(+0.44%)
May 17, 2016 42.79 44.40 42.75 43.67 16,202,983 +0.67(+1.56%)
May 16, 2016 42.55 43.16 42.05 43.00 12,302,652 +1.40(+3.37%)
May 13, 2016 40.75 42.18 40.75 41.60 10,758,564 +0.53(+1.29%)
May 12, 2016 42.44 42.47 40.64 41.07 13,453,894 -1.23(-2.91%)
May 11, 2016 42.69 43.31 42.29 42.30 9,037,695 -0.65(-1.51%)
May 10, 2016 42.50 43.04 42.41 42.95 9,299,153 +0.55(+1.30%)
May 09, 2016 42.11 42.84 41.99 42.40 10,512,085 +0.36(+0.86%)
May 06, 2016 41.61 42.26 40.95 42.04 10,777,155 +0.29(+0.69%)
May 05, 2016 41.59 42.27 41.45 41.75 10,271,051 +0.32(+0.77%)
May 04, 2016 42.37 42.56 41.17 41.43 14,924,295 -1.49(-3.47%)
May 03, 2016 42.92 43.20 41.83 42.92 14,319,482 +0.75(+1.78%)
May 02, 2016 42.11 42.49 41.81 42.17 10,701,798 +0.50(+1.20%)
Apr 29, 2016 42.55 42.71 41.22 41.67 16,658,471 -1.19(-2.78%)
Apr 28, 2016 43.44 43.80 42.76 42.86 10,229,803 -0.83(-1.90%)
Apr 27, 2016 43.75 44.24 43.28 43.69 9,097,491 +0.10(+0.23%)
Apr 26, 2016 44.15 44.52 43.06 43.59 11,545,252 -0.34(-0.77%)
Apr 25, 2016 44.52 44.88 43.79 43.93 8,773,304 -0.69(-1.55%)
Apr 22, 2016 43.43 44.67 43.18 44.62 14,258,622 -0.35(-0.78%)
Apr 21, 2016 46.28 46.31 44.74 44.97 15,326,274 -1.63(-3.50%)
Apr 20, 2016 46.90 47.53 46.58 46.60 8,396,783 -0.27(-0.58%)
Apr 19, 2016 46.69 47.41 46.60 46.87 8,759,308 +0.32(+0.69%)
Apr 18, 2016 47.65 47.65 46.21 46.55 11,664,665 -0.95(-2.00%)
Apr 15, 2016 48.74 48.81 47.15 47.50 11,822,179 -0.99(-2.04%)
Apr 14, 2016 48.95 49.80 48.27 48.49 15,904,900 +0.45(+0.94%)
Apr 13, 2016 47.15 48.13 46.86 48.04 10,872,481 +1.41(+3.02%)
Apr 12, 2016 46.83 47.26 46.52 46.63 8,254,538 +0.08(+0.17%)
Apr 11, 2016 46.87 47.80 46.50 46.55 8,880,233 +0.26(+0.56%)
Apr 08, 2016 46.10 46.62 45.66 46.29 5,844,956 +0.49(+1.07%)
Apr 07, 2016 47.00 47.18 45.41 45.80 10,434,254 -1.40(-2.97%)
Apr 06, 2016 47.22 47.32 46.85 47.20 5,542,629 +0.04(+0.08%)
Apr 05, 2016 46.97 47.81 46.72 47.16 6,506,852 +0.01(+0.02%)
Apr 04, 2016 47.11 48.32 46.76 47.15 7,863,404 +0.14(+0.30%)
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.