Skip to main content

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 43.50 43.82 43.36 43.68 6,413,983 +0.33(+0.77%)
Aug 30, 2017 43.00 43.50 42.67 43.35 6,437,804 +0.19(+0.45%)
Aug 29, 2017 42.71 43.32 42.45 43.15 6,101,975 -0.31(-0.70%)
Aug 28, 2017 43.35 43.70 43.18 43.46 8,444,326 +0.25(+0.58%)
Aug 25, 2017 42.05 43.56 41.98 43.21 15,058,694 +1.36(+3.25%)
Aug 24, 2017 43.02 43.04 41.65 41.85 14,887,322 -0.90(-2.10%)
Aug 23, 2017 43.47 43.50 42.38 42.75 11,879,571 -0.90(-2.06%)
Aug 22, 2017 44.36 44.50 43.59 43.64 7,306,042 -0.61(-1.38%)
Aug 21, 2017 43.96 44.34 43.83 44.25 5,024,035 +0.54(+1.24%)
Aug 18, 2017 43.89 44.25 43.50 43.71 9,128,160 +0.00(+0.00%)
Aug 17, 2017 46.00 46.12 43.69 43.71 13,092,941 -2.39(-5.19%)
Aug 16, 2017 46.21 46.44 46.05 46.10 4,018,643 +0.19(+0.42%)
Aug 15, 2017 46.21 46.29 45.86 45.91 4,422,808 -0.14(-0.30%)
Aug 14, 2017 45.98 46.21 45.67 46.05 5,073,375 +0.54(+1.19%)
Aug 11, 2017 45.02 45.60 44.57 45.51 6,870,627 +0.40(+0.90%)
Aug 10, 2017 45.59 45.66 45.05 45.10 9,704,559 -0.58(-1.27%)
Aug 09, 2017 45.98 46.08 45.52 45.68 7,276,505 -0.59(-1.27%)
Aug 08, 2017 46.67 46.94 46.20 46.27 6,357,560 -0.40(-0.87%)
Aug 07, 2017 47.09 47.41 46.62 46.67 6,786,678 +0.13(+0.28%)
Aug 04, 2017 46.67 46.72 46.29 46.55 4,813,011 +0.04(+0.08%)
Aug 03, 2017 46.09 46.67 45.92 46.51 5,708,364 +0.52(+1.12%)
Aug 02, 2017 45.99 46.26 45.51 45.99 5,669,301 -0.06(-0.12%)
Aug 01, 2017 45.78 46.17 45.30 46.05 8,534,924 +0.65(+1.44%)
Jul 31, 2017 46.42 46.63 45.30 45.40 10,411,676 -0.89(-1.93%)
Jul 28, 2017 45.98 46.33 45.43 46.29 9,408,184 +0.23(+0.50%)
Jul 27, 2017 46.35 46.89 45.55 46.06 13,480,466 -0.97(-2.05%)
Jul 26, 2017 47.04 47.15 46.56 47.02 8,769,356 -0.01(-0.02%)
Jul 25, 2017 47.75 48.02 46.98 47.03 6,323,010 -0.36(-0.76%)
Jul 24, 2017 47.97 48.20 47.29 47.39 8,925,468 -0.67(-1.40%)
Jul 21, 2017 48.33 48.47 47.89 48.06 7,445,535 -0.52(-1.08%)
Jul 20, 2017 49.47 49.57 48.53 48.59 9,153,127 -0.88(-1.78%)
Jul 19, 2017 49.45 49.98 48.84 49.47 11,663,373 -0.16(-0.31%)
Jul 18, 2017 50.12 50.12 49.55 49.63 6,980,760 -0.63(-1.24%)
Jul 17, 2017 50.77 50.85 50.22 50.25 5,857,642 -0.45(-0.89%)
Jul 14, 2017 50.12 50.94 50.03 50.70 10,034,542 +0.58(+1.16%)
Jul 13, 2017 50.17 50.61 49.50 50.12 14,415,003 -0.90(-1.77%)
Jul 12, 2017 50.40 51.13 50.35 51.02 13,149,449 +1.10(+2.21%)
Jul 11, 2017 50.42 50.62 49.83 49.92 5,916,815 -0.49(-0.97%)
Jul 10, 2017 50.62 51.27 50.25 50.41 8,667,167 -0.60(-1.17%)
Jul 07, 2017 50.17 51.04 49.92 51.01 8,147,610 +1.00(+2.00%)
Jul 06, 2017 49.83 50.44 49.56 50.00 6,764,701 +0.04(+0.07%)
Jul 05, 2017 49.80 50.22 49.42 49.97 6,298,841 +0.25(+0.50%)
Jul 03, 2017 49.90 50.32 49.42 49.72 3,840,555 +0.29(+0.60%)
Jun 30, 2017 49.66 49.92 49.42 49.42 5,450,503 -0.12(-0.24%)
Jun 29, 2017 49.76 50.15 49.37 49.54 7,816,002 +0.03(+0.06%)
Jun 28, 2017 48.97 49.85 48.97 49.52 7,334,134 +0.92(+1.89%)
Jun 27, 2017 48.62 48.94 48.38 48.60 6,438,897 -0.03(-0.06%)
Jun 26, 2017 48.76 49.47 48.46 48.62 6,662,453 -0.05(-0.09%)
Jun 23, 2017 48.56 48.90 48.39 48.67 17,171,886 +0.10(+0.21%)
Jun 22, 2017 48.73 48.93 47.98 48.57 7,873,000 +0.50(+1.03%)
Jun 21, 2017 47.87 48.36 47.59 48.07 5,583,432 +0.47(+0.99%)
Jun 20, 2017 48.45 48.56 47.51 47.60 7,665,684 -0.69(-1.43%)
Jun 19, 2017 47.92 48.40 47.77 48.29 8,344,820 +0.47(+0.98%)
Jun 16, 2017 47.41 47.82 47.13 47.82 6,800,655 +0.40(+0.85%)
Jun 15, 2017 47.48 47.68 46.83 47.42 7,471,200 -0.32(-0.67%)
Jun 14, 2017 47.83 48.01 47.40 47.74 6,544,560 +0.04(+0.08%)
Jun 13, 2017 48.06 48.60 47.33 47.70 9,003,641 -0.35(-0.73%)
Jun 12, 2017 48.70 48.72 47.24 48.05 10,602,509 -0.70(-1.43%)
Jun 09, 2017 48.65 49.27 48.43 48.75 10,556,820 +0.16(+0.32%)
Jun 08, 2017 49.16 48.00 48.60 9,847,961 +0.52(+1.09%)
Jun 07, 2017 46.91 48.28 46.58 48.07 11,839,189 +0.96(+2.03%)
Jun 06, 2017 47.04 47.53 46.95 47.12 7,422,194 -0.15(-0.31%)
Jun 05, 2017 46.90 47.35 46.51 47.26 9,805,432 +0.18(+0.39%)
Jun 02, 2017 46.49 47.71 46.44 47.08 12,908,815 +1.23(+2.69%)
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.