Delta Air Lines (NY: DAL )

40.36 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 39.37 39.89 38.74 38.75 10,468,182 -0.61(-1.55%)
Jul 28, 2016 38.50 39.54 38.25 39.36 7,354,097 +0.82(+2.13%)
Jul 27, 2016 38.88 38.92 38.50 38.54 8,669,811 -0.49(-1.26%)
Jul 26, 2016 38.97 39.33 38.61 39.03 9,037,832 +0.07(+0.18%)
Jul 25, 2016 39.17 39.26 38.55 38.96 7,160,532 +0.00(+0.00%)
Jul 22, 2016 39.07 39.19 38.43 38.96 9,579,252 +0.44(+1.14%)
Jul 21, 2016 39.11 39.26 38.27 38.52 17,423,115 -1.69(-4.20%)
Jul 20, 2016 40.69 41.22 39.94 40.21 9,541,884 -0.32(-0.79%)
Jul 19, 2016 39.88 40.58 39.50 40.53 9,297,024 +0.43(+1.07%)
Jul 18, 2016 40.17 40.52 40.06 40.10 8,284,307 +0.12(+0.30%)
Jul 15, 2016 40.46 40.54 39.71 39.98 15,192,438 -1.00(-2.44%)
Jul 14, 2016 40.33 41.35 40.15 40.98 18,541,585 +1.42(+3.59%)
Jul 13, 2016 40.50 40.60 39.42 39.56 13,855,563 -0.65(-1.62%)
Jul 12, 2016 39.20 40.41 39.13 40.21 19,528,273 +2.09(+5.48%)
Jul 11, 2016 37.67 38.45 37.60 38.12 11,993,907 +0.75(+2.01%)
Jul 08, 2016 36.90 37.75 36.37 37.37 12,620,987 +1.00(+2.75%)
Jul 07, 2016 35.54 36.48 35.50 36.37 8,775,417 +0.79(+2.22%)
Jul 06, 2016 34.96 35.61 34.08 35.58 14,539,406 -0.04(-0.11%)
Jul 05, 2016 36.00 36.24 34.79 35.62 14,237,171 -1.15(-3.13%)
Jul 01, 2016 36.41 36.77 36.77 36.77 9,408,400 +0.34(+0.93%)
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%)
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.