Delta Air Lines (NY: DAL )

39.00 USD +0.96 (+2.52%)
Streaming Delayed Price Updated: 1:16 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 44.15 44.40 43.88 44.34 5,973,691 +0.31(+0.70%)
Jul 30, 2015 44.16 44.37 43.64 44.03 5,297,788 -0.15(-0.34%)
Jul 29, 2015 44.81 45.33 43.85 44.18 10,355,088 -0.73(-1.63%)
Jul 28, 2015 43.93 44.95 43.90 44.91 7,624,728 +0.98(+2.23%)
Jul 27, 2015 43.60 44.18 43.05 43.93 7,300,618 -0.17(-0.39%)
Jul 24, 2015 45.61 45.64 43.76 44.10 8,550,141 -1.06(-2.35%)
Jul 23, 2015 46.30 46.64 45.05 45.16 11,449,800 -0.06(-0.13%)
Jul 22, 2015 44.51 45.42 44.46 45.22 8,995,217 +0.57(+1.28%)
Jul 21, 2015 44.08 44.73 44.08 44.65 6,166,077 +0.56(+1.27%)
Jul 20, 2015 45.10 45.10 44.00 44.09 7,745,388 -0.85(-1.89%)
Jul 17, 2015 44.65 45.10 44.38 44.94 9,625,032 +0.47(+1.06%)
Jul 16, 2015 44.50 44.87 44.19 44.47 12,804,538 +0.48(+1.09%)
Jul 15, 2015 42.59 44.41 42.40 43.99 23,557,478 +0.33(+0.76%)
Jul 14, 2015 42.95 43.96 42.61 43.66 13,645,895 +0.29(+0.67%)
Jul 13, 2015 43.21 43.51 43.00 43.37 10,130,187 +0.91(+2.14%)
Jul 10, 2015 41.45 42.72 41.31 42.46 13,746,124 +1.91(+4.71%)
Jul 09, 2015 40.58 41.09 40.49 40.55 8,541,628 +0.38(+0.95%)
Jul 08, 2015 40.46 40.88 40.01 40.17 8,641,832 -1.01(-2.45%)
Jul 07, 2015 40.67 41.28 39.96 41.18 9,136,280 +0.70(+1.73%)
Jul 06, 2015 39.88 40.78 39.88 40.48 9,712,030 +0.48(+1.20%)
Jul 02, 2015 40.23 40.00 40.00 40.00 11,310,800 -0.27(-0.67%)
Jul 01, 2015 41.75 41.81 38.81 40.27 30,993,464 -0.81(-1.97%)
Jun 30, 2015 41.68 41.83 41.03 41.08 10,416,368 -0.04(-0.10%)
Jun 29, 2015 41.77 42.45 41.08 41.12 7,879,994 -1.23(-2.90%)
Jun 26, 2015 42.78 42.90 42.06 42.35 15,144,782 -0.25(-0.59%)
Jun 25, 2015 42.98 43.38 42.57 42.60 6,198,266 -0.06(-0.14%)
Jun 24, 2015 42.97 43.13 42.50 42.66 7,413,428 -0.44(-1.02%)
Jun 23, 2015 43.38 43.71 43.00 43.10 7,788,539 +0.17(+0.40%)
Jun 22, 2015 42.72 43.08 42.36 42.93 10,406,166 +0.94(+2.24%)
Jun 19, 2015 41.99 42.81 41.83 41.99 11,189,300 +0.64(+1.55%)
Jun 18, 2015 40.67 41.42 40.46 41.35 7,197,811 +0.55(+1.35%)
Jun 17, 2015 40.42 41.08 40.23 40.80 7,057,923 +0.23(+0.57%)
Jun 16, 2015 40.65 41.01 40.04 40.57 8,314,850 -0.13(-0.32%)
Jun 15, 2015 40.92 41.14 40.53 40.70 9,648,980 -0.44(-1.07%)
Jun 12, 2015 40.74 41.56 40.58 41.14 7,838,309 +0.34(+0.83%)
Jun 11, 2015 41.33 41.79 40.74 40.80 9,258,433 -0.26(-0.63%)
Jun 10, 2015 40.62 41.56 40.34 41.06 11,590,095 +0.34(+0.83%)
Jun 09, 2015 40.10 41.15 39.04 40.72 29,308,694 -0.03(-0.07%)
Jun 08, 2015 42.37 42.62 40.65 40.75 18,359,163 -2.15(-5.01%)
Jun 05, 2015 42.83 43.15 42.28 42.90 9,897,179 -0.02(-0.05%)
Jun 04, 2015 43.40 44.10 42.44 42.92 13,388,587 -0.32(-0.74%)
Jun 03, 2015 43.52 43.77 42.96 43.24 9,886,633 +0.03(+0.07%)
Jun 02, 2015 42.99 43.62 42.87 43.21 18,431,528 -1.14(-2.57%)
Jun 01, 2015 43.21 44.79 42.94 44.35 17,682,256 +1.43(+3.33%)
May 29, 2015 42.19 43.19 41.89 42.92 12,538,042 +0.67(+1.59%)
May 28, 2015 42.64 43.13 42.17 42.25 10,886,147 -0.28(-0.66%)
May 27, 2015 42.03 43.12 42.03 42.53 12,381,917 +0.68(+1.62%)
May 26, 2015 43.42 43.47 41.72 41.85 18,593,800 -1.33(-3.08%)
May 22, 2015 43.98 43.18 43.18 43.18 10,619,900 -0.57(-1.30%)
May 21, 2015 43.50 44.15 42.69 43.75 16,267,167 +0.13(+0.30%)
May 20, 2015 45.86 45.93 43.16 43.62 37,630,637 -2.59(-5.60%)
May 19, 2015 47.70 47.87 46.11 46.21 12,748,713 -1.16(-2.45%)
May 18, 2015 46.99 47.58 46.89 47.37 7,939,696 +0.37(+0.79%)
May 15, 2015 47.83 47.89 46.97 47.00 9,614,930 -0.40(-0.84%)
May 14, 2015 47.34 47.78 46.87 47.40 8,820,194 +0.62(+1.33%)
May 13, 2015 47.39 47.98 46.45 46.78 16,830,914 +0.68(+1.48%)
May 12, 2015 46.32 46.40 45.95 46.10 7,546,176 -0.71(-1.52%)
May 11, 2015 46.04 47.34 45.93 46.81 12,461,192 +0.64(+1.39%)
May 08, 2015 45.60 46.43 45.60 46.17 9,936,508 +0.81(+1.79%)
May 07, 2015 44.27 45.97 44.27 45.36 15,678,436 +1.30(+2.95%)
May 06, 2015 43.54 44.26 42.83 44.06 12,782,871 +0.16(+0.36%)
May 05, 2015 44.38 45.00 43.88 43.90 11,350,234 -1.39(-3.07%)
May 04, 2015 45.91 46.50 45.12 45.29 9,654,146 -0.37(-0.81%)
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.