Skip to main content

Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 31.74 31.78 30.84 30.84 7,498,198 -0.65(-2.05%)
Aug 30, 2022 32.02 32.21 31.24 31.49 7,555,471 -0.31(-0.97%)
Aug 29, 2022 31.97 32.12 31.62 31.80 8,812,550 -0.65(-1.99%)
Aug 26, 2022 33.70 34.01 32.41 32.44 6,967,546 -1.30(-3.85%)
Aug 25, 2022 33.34 33.91 33.28 33.74 6,831,404 +0.68(+2.04%)
Aug 24, 2022 32.64 33.17 32.43 33.07 5,781,992 +0.44(+1.34%)
Aug 23, 2022 32.16 32.78 32.04 32.63 8,030,744 +0.49(+1.51%)
Aug 22, 2022 32.26 32.26 31.62 32.15 9,312,876 -0.86(-2.62%)
Aug 19, 2022 33.63 33.81 32.82 33.01 9,946,926 -1.23(-3.60%)
Aug 18, 2022 34.28 34.36 33.78 34.24 5,725,443 -0.05(-0.14%)
Aug 17, 2022 34.52 34.67 33.81 34.29 8,031,025 -0.79(-2.26%)
Aug 16, 2022 34.83 35.53 34.45 35.08 8,820,575 +0.34(+0.97%)
Aug 15, 2022 34.33 35.22 34.23 34.75 9,105,315 +0.50(+1.45%)
Aug 12, 2022 34.13 34.35 33.83 34.25 7,194,100 +0.54(+1.59%)
Aug 11, 2022 34.25 34.54 33.60 33.71 7,650,754 +0.03(+0.09%)
Aug 10, 2022 33.94 34.28 33.64 33.68 10,538,506 +0.71(+2.17%)
Aug 09, 2022 33.26 33.36 32.49 32.97 7,230,102 -0.54(-1.60%)
Aug 08, 2022 33.05 33.86 33.04 33.51 9,596,980 +0.80(+2.46%)
Aug 05, 2022 32.66 33.16 32.54 32.70 7,779,284 -0.39(-1.17%)
Aug 04, 2022 32.97 33.36 32.69 33.09 7,624,104 +0.08(+0.24%)
Aug 03, 2022 31.97 33.08 31.85 33.01 11,959,639 +1.42(+4.49%)
Aug 02, 2022 31.50 32.20 31.06 31.59 10,204,033 -0.41(-1.27%)
Aug 01, 2022 31.55 32.07 31.02 32.00 10,591,853 +0.43(+1.35%)
Jul 29, 2022 31.36 31.80 31.21 31.57 8,416,197 +0.10(+0.32%)
Jul 28, 2022 31.05 31.49 30.37 31.47 10,741,599 +0.20(+0.64%)
Jul 27, 2022 31.07 31.42 30.52 31.27 10,361,698 +0.85(+2.81%)
Jul 26, 2022 30.73 30.98 30.35 30.42 8,820,642 -0.76(-2.45%)
Jul 25, 2022 31.10 31.28 30.50 31.18 9,381,025 +0.06(+0.19%)
Jul 22, 2022 32.07 32.24 31.06 31.12 11,338,537 -0.61(-1.91%)
Jul 21, 2022 31.65 31.91 31.06 31.73 15,632,157 -0.88(-2.71%)
Jul 20, 2022 32.33 32.84 31.90 32.61 12,269,803 +0.25(+0.77%)
Jul 19, 2022 31.58 32.49 31.58 32.36 15,956,004 +1.45(+4.69%)
Jul 18, 2022 30.97 31.76 30.84 30.91 19,806,722 +1.04(+3.49%)
Jul 15, 2022 29.93 30.21 29.33 29.87 13,150,346 +0.32(+1.07%)
Jul 14, 2022 29.10 30.18 28.89 29.55 19,105,414 +0.07(+0.24%)
Jul 13, 2022 28.74 29.53 28.14 29.48 38,712,724 -1.38(-4.47%)
Jul 12, 2022 29.20 31.31 29.06 30.86 22,963,086 +1.79(+6.15%)
Jul 11, 2022 29.36 29.79 28.96 29.08 12,170,988 -0.43(-1.45%)
Jul 08, 2022 29.71 30.20 29.28 29.50 9,702,555 -0.19(-0.64%)
Jul 07, 2022 29.66 29.98 29.22 29.69 9,546,320 +0.38(+1.29%)
Jul 06, 2022 29.35 29.98 28.96 29.32 10,360,477 -0.29(-0.97%)
Jul 05, 2022 28.41 29.61 27.94 29.60 15,933,645 +0.30(+1.02%)
Jul 01, 2022 29.02 29.52 28.46 29.31 11,462,341 +0.55(+1.90%)
Jun 30, 2022 28.71 29.01 27.89 28.76 16,509,999 -0.67(-2.26%)
Jun 29, 2022 29.75 29.79 28.99 29.43 13,189,606 -0.68(-2.27%)
Jun 28, 2022 30.78 32.01 30.06 30.11 14,471,919 -0.11(-0.36%)
Jun 27, 2022 31.10 31.17 30.12 30.22 12,866,581 -0.75(-2.44%)
Jun 24, 2022 29.31 31.06 29.31 30.97 17,073,284 +1.63(+5.55%)
Jun 23, 2022 29.67 29.90 28.58 29.35 15,904,217 -0.44(-1.47%)
Jun 22, 2022 29.70 30.27 29.39 29.78 16,165,390 -0.05(-0.17%)
Jun 21, 2022 30.58 30.74 29.54 29.83 15,226,907 -0.21(-0.69%)
Jun 17, 2022 29.50 30.26 28.55 30.04 28,598,296 +0.68(+2.30%)
Jun 16, 2022 30.45 30.66 29.00 29.37 20,832,884 -2.36(-7.45%)
Jun 15, 2022 31.79 32.50 31.12 31.73 21,135,556 +0.58(+1.85%)
Jun 14, 2022 32.36 32.53 30.64 31.15 20,663,822 -0.82(-2.58%)
Jun 13, 2022 33.75 33.85 31.78 31.98 21,026,600 -2.89(-8.29%)
Jun 10, 2022 35.74 36.83 34.75 34.87 19,629,592 -1.62(-4.44%)
Jun 09, 2022 37.82 37.93 36.44 36.48 12,122,115 -1.46(-3.85%)
Jun 08, 2022 38.56 39.24 37.89 37.94 9,711,420 -1.51(-3.82%)
Jun 07, 2022 38.09 39.50 37.97 39.45 9,673,831 +0.73(+1.90%)
Jun 06, 2022 38.72 39.01 38.03 38.72 12,417,580 +0.46(+1.19%)
Jun 03, 2022 38.92 39.13 37.78 38.26 14,912,358 -1.44(-3.63%)
Jun 02, 2022 39.11 40.00 38.94 39.70 13,855,799 +0.45(+1.14%)
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.