Skip to main content

Delta Air Lines (NY: DAL )

47.79 +0.48 (+1.01%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 40.36 40.76 39.46 39.61 12,291,434 -1.32(-3.23%)
Jul 29, 2021 41.14 41.33 40.65 40.93 8,409,312 -0.07(-0.17%)
Jul 28, 2021 41.07 41.34 40.34 41.00 7,592,687 +0.34(+0.83%)
Jul 27, 2021 41.06 41.19 40.21 40.66 10,581,682 -0.70(-1.70%)
Jul 26, 2021 40.05 41.40 40.02 41.37 10,078,101 +1.25(+3.12%)
Jul 23, 2021 41.02 41.33 40.03 40.12 10,175,330 -0.65(-1.58%)
Jul 22, 2021 41.04 41.25 40.12 40.76 10,920,555 -0.55(-1.32%)
Jul 21, 2021 40.71 41.89 40.70 41.31 19,275,102 +0.94(+2.34%)
Jul 20, 2021 38.35 40.52 38.15 40.37 17,809,382 +2.08(+5.45%)
Jul 19, 2021 37.87 38.72 37.29 38.28 27,245,458 -1.49(-3.74%)
Jul 16, 2021 41.53 41.74 39.55 39.77 16,848,722 -1.28(-3.12%)
Jul 15, 2021 40.89 41.96 40.39 41.05 21,041,578 +0.67(+1.65%)
Jul 14, 2021 41.23 41.89 39.83 40.39 31,295,786 -0.65(-1.57%)
Jul 13, 2021 41.99 42.24 40.89 41.03 14,708,829 -1.51(-3.55%)
Jul 12, 2021 42.06 43.07 41.73 42.54 10,701,799 -0.07(-0.16%)
Jul 09, 2021 42.16 42.89 41.99 42.61 7,763,316 +0.84(+2.02%)
Jul 08, 2021 41.42 42.49 40.82 41.77 10,436,247 -0.47(-1.10%)
Jul 07, 2021 42.64 43.16 41.64 42.23 11,940,143 -0.69(-1.62%)
Jul 06, 2021 43.99 44.22 42.69 42.93 7,945,401 -0.90(-2.06%)
Jul 02, 2021 43.77 43.98 43.40 43.83 5,805,903 -0.08(-0.18%)
Jul 01, 2021 43.18 44.10 43.18 43.91 9,942,231 +0.96(+2.24%)
Jun 30, 2021 42.52 43.27 42.50 42.95 7,889,971 +0.39(+0.91%)
Jun 29, 2021 42.69 43.16 42.50 42.56 9,540,091 -0.25(-0.58%)
Jun 28, 2021 43.78 43.78 42.27 42.81 17,560,998 -1.30(-2.95%)
Jun 25, 2021 44.59 44.66 43.94 44.11 24,105,022 -0.48(-1.07%)
Jun 24, 2021 45.24 45.31 44.27 44.58 9,364,985 -0.36(-0.80%)
Jun 23, 2021 45.03 45.28 44.68 44.94 7,459,884 -0.10(-0.22%)
Jun 22, 2021 45.44 45.46 44.55 45.04 8,561,499 -0.40(-0.87%)
Jun 21, 2021 44.71 45.45 44.50 45.44 9,925,147 +0.80(+1.80%)
Jun 18, 2021 44.12 45.05 43.63 44.63 15,330,921 +0.39(+0.88%)
Jun 17, 2021 45.20 45.72 43.93 44.25 10,214,423 -0.94(-2.09%)
Jun 16, 2021 45.24 45.66 44.80 45.19 8,627,057 -0.01(-0.02%)
Jun 15, 2021 45.58 45.94 44.98 45.20 7,952,504 -0.37(-0.81%)
Jun 14, 2021 45.99 46.45 45.39 45.57 11,258,518 -0.60(-1.29%)
Jun 11, 2021 45.74 46.29 45.67 46.16 8,276,032 +0.22(+0.48%)
Jun 10, 2021 46.86 47.10 45.66 45.94 9,845,262 -0.24(-0.52%)
Jun 09, 2021 47.01 47.06 46.14 46.18 6,792,390 -0.52(-1.11%)
Jun 08, 2021 46.92 47.04 46.04 46.70 10,788,173 +0.95(+2.08%)
Jun 07, 2021 45.66 46.04 45.55 45.75 6,162,590 +0.10(+0.22%)
Jun 04, 2021 46.20 46.39 45.35 45.65 7,755,637 -0.15(-0.33%)
Jun 03, 2021 47.02 47.04 45.74 45.80 11,597,095 -1.63(-3.43%)
Jun 02, 2021 47.65 47.93 47.07 47.42 9,166,288 +0.07(+0.15%)
Jun 01, 2021 47.78 48.19 47.09 47.35 12,065,667 +0.02(+0.04%)
May 28, 2021 47.70 47.71 46.91 47.33 8,438,765 -0.37(-0.77%)
May 27, 2021 47.65 47.85 46.91 47.70 8,739,515 +0.56(+1.18%)
May 26, 2021 46.71 47.23 46.47 47.15 9,810,613 +0.81(+1.76%)
May 25, 2021 47.07 47.81 46.17 46.33 14,752,376 +0.50(+1.08%)
May 24, 2021 45.24 45.94 44.68 45.84 8,461,179 +0.95(+2.12%)
May 21, 2021 45.37 45.67 44.78 44.88 9,966,650 -0.20(-0.44%)
May 20, 2021 46.01 46.03 44.58 45.08 12,419,421 -0.72(-1.58%)
May 19, 2021 45.58 45.96 44.80 45.81 11,627,758 -0.59(-1.26%)
May 18, 2021 46.61 47.45 46.05 46.39 10,757,221 -0.02(-0.04%)
May 17, 2021 45.67 46.49 44.93 46.41 11,150,011 +0.44(+0.95%)
May 14, 2021 44.61 46.10 44.49 45.97 11,621,659 +2.32(+5.32%)
May 13, 2021 43.09 43.98 42.63 43.65 11,855,296 +0.93(+2.18%)
May 12, 2021 43.82 44.42 42.62 42.72 12,260,167 -1.48(-3.35%)
May 11, 2021 43.94 44.72 43.29 44.20 14,235,378 -0.90(-2.00%)
May 10, 2021 45.96 46.43 45.08 45.10 9,117,520 -0.68(-1.47%)
May 07, 2021 44.55 46.01 44.45 45.78 11,276,792 +1.17(+2.63%)
May 06, 2021 44.83 45.18 43.84 44.60 9,733,622 -0.27(-0.60%)
May 05, 2021 44.84 45.48 44.24 44.87 10,783,911 +0.54(+1.21%)
May 04, 2021 45.91 46.07 43.76 44.34 14,854,671 -1.90(-4.10%)
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.