Delta Air Lines (NY: DAL )

39.09 USD +1.05 (+2.77%)
Streaming Delayed Price Updated: 1:56 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 53.93 55.05 53.81 54.42 6,048,094 +0.63(+1.17%)
Jul 30, 2018 54.32 54.88 53.75 53.79 5,676,650 -0.67(-1.23%)
Jul 27, 2018 53.95 54.77 53.92 54.46 6,561,200 +0.48(+0.89%)
Jul 26, 2018 51.66 54.23 51.51 53.98 10,322,122 +2.32(+4.49%)
Jul 25, 2018 51.26 51.72 51.26 51.66 4,727,709 -0.02(-0.04%)
Jul 24, 2018 52.38 52.56 51.57 51.68 4,651,871 -0.56(-1.07%)
Jul 23, 2018 51.80 52.38 51.33 52.24 4,509,159 +0.25(+0.48%)
Jul 20, 2018 52.66 52.88 51.97 51.99 6,697,670 -1.01(-1.91%)
Jul 19, 2018 52.86 53.24 52.43 53.00 6,391,385 +0.20(+0.38%)
Jul 18, 2018 52.44 53.55 52.38 52.80 10,211,203 +1.66(+3.25%)
Jul 17, 2018 50.60 51.57 50.60 51.14 5,297,812 +0.47(+0.93%)
Jul 16, 2018 50.90 50.90 50.09 50.67 8,603,480 -0.10(-0.20%)
Jul 13, 2018 50.50 50.99 50.33 50.77 6,836,510 +0.04(+0.08%)
Jul 12, 2018 50.90 51.28 49.12 50.73 12,624,048 +0.89(+1.79%)
Jul 11, 2018 49.84 10,420,781 -0.76(-1.50%)
Jul 10, 2018 50.60 50.66 49.61 50.60 7,355,020 +0.09(+0.18%)
Jul 09, 2018 49.58 50.78 49.30 50.51 7,895,196 +0.93(+1.88%)
Jul 06, 2018 49.34 49.78 49.08 49.58 4,903,041 +0.32(+0.65%)
Jul 05, 2018 49.10 49.28 48.52 49.26 6,335,931 +0.48(+0.98%)
Jul 03, 2018 48.78 48.78 48.78 0 -1.14(-2.28%)
Jul 02, 2018 49.25 50.16 48.91 49.92 8,299,995 +0.38(+0.77%)
Jun 29, 2018 49.81 50.31 49.51 49.54 6,703,930 -0.26(-0.52%)
Jun 28, 2018 49.82 50.01 49.05 49.80 6,871,801 -0.09(-0.18%)
Jun 27, 2018 51.03 51.18 49.70 49.89 9,035,663 -1.18(-2.31%)
Jun 26, 2018 51.53 51.62 50.91 51.07 4,810,312 -0.24(-0.47%)
Jun 25, 2018 52.28 52.60 50.72 51.31 7,547,713 -1.41(-2.67%)
Jun 22, 2018 53.50 53.99 52.42 52.72 11,051,330 -1.01(-1.88%)
Jun 21, 2018 53.80 54.31 53.40 53.73 4,806,813 -0.11(-0.20%)
Jun 20, 2018 54.00 54.59 53.71 53.84 4,541,273 +0.06(+0.11%)
Jun 19, 2018 54.33 54.44 53.32 53.78 5,830,798 -1.02(-1.86%)
Jun 18, 2018 54.73 55.05 54.30 54.80 5,835,060 -0.38(-0.69%)
Jun 15, 2018 55.18 54.90 55.18 8,125,311 +0.28(+0.51%)
Jun 14, 2018 54.78 55.49 54.61 54.90 5,456,003 +0.25(+0.46%)
Jun 13, 2018 54.63 55.07 54.38 54.65 4,383,073 +0.10(+0.18%)
Jun 12, 2018 54.84 54.84 53.98 54.55 5,253,726 -0.34(-0.62%)
Jun 11, 2018 54.36 55.84 54.24 54.89 6,800,804 +0.80(+1.48%)
Jun 08, 2018 53.06 54.14 53.06 54.09 5,858,539 +0.63(+1.18%)
Jun 07, 2018 53.91 54.07 52.88 53.46 6,857,988 -0.71(-1.31%)
Jun 06, 2018 54.31 54.17 10,825,058 -0.50(-0.91%)
Jun 05, 2018 54.96 55.00 54.29 54.67 4,967,191 -0.52(-0.94%)
Jun 04, 2018 54.78 55.43 54.45 55.19 4,472,308 +0.77(+1.41%)
Jun 01, 2018 54.42 54.73 54.07 54.42 4,317,819 +0.37(+0.68%)
May 31, 2018 54.42 54.84 53.94 54.05 5,365,467 -0.26(-0.48%)
May 30, 2018 54.49 54.71 53.67 54.31 4,149,551 +0.08(+0.15%)
May 29, 2018 55.39 55.60 53.82 54.23 6,544,633 -1.64(-2.94%)
May 25, 2018 55.87 55.87 55.87 0 +1.47(+2.70%)
May 24, 2018 53.53 54.57 53.53 54.40 5,251,242 +1.00(+1.87%)
May 23, 2018 53.21 53.46 52.98 53.40 3,692,007 -0.12(-0.22%)
May 22, 2018 54.38 54.99 53.42 53.52 4,943,648 -0.46(-0.85%)
May 21, 2018 53.27 54.35 53.24 53.98 5,413,593 +1.03(+1.95%)
May 18, 2018 53.01 53.23 52.81 52.95 5,819,024 -0.15(-0.28%)
May 17, 2018 53.42 53.97 53.00 53.10 6,069,640 -0.38(-0.71%)
May 16, 2018 52.41 53.99 52.41 53.48 6,997,414 +1.11(+2.12%)
May 15, 2018 51.97 52.72 51.76 52.37 6,572,809 +0.28(+0.54%)
May 14, 2018 52.90 53.26 51.85 52.09 10,466,443 -0.81(-1.53%)
May 11, 2018 52.00 53.08 51.88 52.90 7,810,765 +0.84(+1.61%)
May 10, 2018 51.55 52.32 51.32 52.06 7,590,716 +0.44(+0.85%)
May 09, 2018 52.17 52.28 51.46 51.62 8,403,937 -0.75(-1.43%)
May 08, 2018 52.06 53.06 51.95 52.37 6,361,078 +0.47(+0.91%)
May 07, 2018 52.40 52.40 51.47 51.90 6,055,826 -0.44(-0.84%)
May 04, 2018 51.58 52.49 51.58 52.34 4,535,243 +0.55(+1.06%)
May 03, 2018 52.02 52.12 51.09 51.79 7,082,070 -0.57(-1.09%)
May 02, 2018 52.81 53.17 52.28 52.36 5,142,825 -0.38(-0.72%)
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.