Skip to main content

Delta Air Lines (NY: DAL )

46.98 +0.30 (+0.64%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 30.60 31.45 30.10 30.20 16,860,832 -0.03(-0.10%)
Sep 29, 2020 30.71 30.72 29.92 30.23 14,979,040 -0.72(-2.33%)
Sep 28, 2020 30.22 31.56 29.76 30.95 22,366,928 +1.54(+5.24%)
Sep 25, 2020 28.46 29.42 28.42 29.41 22,109,484 +0.76(+2.65%)
Sep 24, 2020 28.75 29.14 27.57 28.65 22,525,562 -0.54(-1.86%)
Sep 23, 2020 30.06 30.64 29.12 29.19 17,558,470 -0.65(-2.18%)
Sep 22, 2020 29.44 30.16 29.35 29.84 18,247,048 +0.39(+1.34%)
Sep 21, 2020 30.77 30.81 29.05 29.45 34,867,096 -2.98(-9.20%)
Sep 18, 2020 32.80 33.59 32.17 32.43 35,525,872 -1.11(-3.30%)
Sep 17, 2020 33.54 34.63 33.21 33.53 26,332,384 -0.60(-1.76%)
Sep 16, 2020 33.38 34.55 32.77 34.14 26,382,298 +1.05(+3.16%)
Sep 15, 2020 32.78 34.05 32.68 33.09 22,879,192 +0.68(+2.10%)
Sep 14, 2020 31.88 32.49 31.61 32.41 16,520,575 +1.11(+3.53%)
Sep 11, 2020 31.41 31.73 30.95 31.30 14,526,646 -0.09(-0.28%)
Sep 10, 2020 31.78 32.30 31.27 31.39 17,929,292 +0.03(+0.09%)
Sep 09, 2020 31.77 32.03 30.93 31.36 19,577,248 -0.77(-2.40%)
Sep 08, 2020 31.01 32.68 30.95 32.13 28,456,032 +0.76(+2.42%)
Sep 04, 2020 31.39 31.96 30.23 31.37 26,208,120 +0.54(+1.76%)
Sep 03, 2020 31.23 32.12 30.09 30.83 29,810,390 +0.08(+0.26%)
Sep 02, 2020 30.02 30.91 29.76 30.75 16,495,137 +0.42(+1.40%)
Sep 01, 2020 29.64 31.21 29.38 30.32 20,307,770 -0.14(-0.45%)
Aug 31, 2020 31.41 31.61 30.41 30.46 18,486,438 -1.13(-3.56%)
Aug 28, 2020 30.86 31.59 30.34 31.59 20,730,346 +1.16(+3.80%)
Aug 27, 2020 30.42 31.80 30.23 30.43 32,169,230 +0.86(+2.90%)
Aug 26, 2020 29.63 29.84 29.25 29.57 19,013,402 -0.15(-0.50%)
Aug 25, 2020 29.62 29.90 28.96 29.72 31,383,232 +0.30(+1.01%)
Aug 24, 2020 27.31 29.43 27.19 29.43 34,634,788 +2.50(+9.28%)
Aug 21, 2020 27.21 27.51 26.83 26.93 11,036,160 -0.30(-1.09%)
Aug 20, 2020 27.17 27.44 26.68 27.22 14,180,861 -0.10(-0.36%)
Aug 19, 2020 27.40 28.74 27.21 27.32 21,328,810 +0.04(+0.14%)
Aug 18, 2020 27.65 27.92 27.03 27.28 14,397,449 -0.39(-1.39%)
Aug 17, 2020 28.67 28.67 27.41 27.67 14,740,172 -0.92(-3.21%)
Aug 14, 2020 27.94 28.82 27.80 28.59 13,274,705 +0.25(+0.87%)
Aug 13, 2020 28.24 29.21 28.13 28.34 15,949,820 -0.39(-1.34%)
Aug 12, 2020 29.66 29.90 28.00 28.72 26,946,054 -0.54(-1.86%)
Aug 11, 2020 30.40 30.43 29.06 29.27 37,730,236 +0.30(+1.02%)
Aug 10, 2020 27.11 29.04 27.03 28.97 34,518,912 +2.13(+7.95%)
Aug 07, 2020 26.36 26.86 26.13 26.84 15,448,639 +0.10(+0.37%)
Aug 06, 2020 26.56 26.96 25.80 26.74 31,054,932 +0.60(+2.30%)
Aug 05, 2020 25.89 26.70 25.43 26.14 29,877,916 +0.79(+3.12%)
Aug 04, 2020 25.13 25.89 24.99 25.35 17,410,286 +0.46(+1.86%)
Aug 03, 2020 24.54 25.16 24.07 24.88 16,790,634 +0.23(+0.92%)
Jul 31, 2020 24.49 24.69 24.12 24.66 17,334,550 +0.03(+0.12%)
Jul 30, 2020 24.93 25.06 24.51 24.63 17,035,802 -0.77(-3.03%)
Jul 29, 2020 25.69 25.86 25.06 25.40 14,635,772 -0.22(-0.85%)
Jul 28, 2020 25.03 25.97 25.02 25.61 18,840,644 +0.43(+1.73%)
Jul 27, 2020 25.62 25.83 25.05 25.18 19,056,884 -0.45(-1.77%)
Jul 24, 2020 26.15 26.30 25.55 25.63 16,988,500 -0.81(-3.06%)
Jul 23, 2020 25.67 27.35 25.46 26.44 28,447,236 +0.52(+2.02%)
Jul 22, 2020 25.90 26.48 25.78 25.92 16,909,420 -0.18(-0.68%)
Jul 21, 2020 26.17 26.61 26.02 26.10 21,204,448 +0.21(+0.80%)
Jul 20, 2020 26.66 27.08 25.70 25.89 21,838,488 -0.82(-3.07%)
Jul 17, 2020 26.99 27.38 26.60 26.71 21,249,574 -0.21(-0.77%)
Jul 16, 2020 27.21 27.60 26.69 26.92 26,202,846 -1.32(-4.69%)
Jul 15, 2020 27.15 28.52 26.58 28.24 48,268,860 +2.46(+9.54%)
Jul 14, 2020 25.32 26.41 25.14 25.78 42,621,480 -0.70(-2.65%)
Jul 13, 2020 26.89 27.27 25.98 26.48 34,522,104 -0.27(-1.00%)
Jul 10, 2020 24.98 26.92 24.83 26.75 31,748,580 +1.42(+5.61%)
Jul 09, 2020 26.45 26.58 24.90 25.33 31,582,050 -1.35(-5.07%)
Jul 08, 2020 26.31 26.93 25.87 26.68 27,542,360 +0.01(+0.04%)
Jul 07, 2020 27.51 27.60 26.52 26.67 24,868,694 -1.41(-5.03%)
Jul 06, 2020 27.88 28.27 26.94 28.08 27,661,538 +0.71(+2.60%)
Jul 02, 2020 28.18 28.37 27.25 27.37 29,612,422 +0.02(+0.07%)
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.