Delta Air Lines (NY: DAL )

39.02 USD +0.98 (+2.58%)
Streaming Delayed Price Updated: 1:17 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 58.36 58.69 57.52 57.60 5,224,565 -0.68(-1.17%)
Sep 27, 2019 58.97 59.38 58.16 58.28 5,377,100 -0.50(-0.85%)
Sep 26, 2019 58.11 58.81 57.93 58.78 3,815,403 +0.47(+0.81%)
Sep 25, 2019 58.04 58.49 57.68 58.31 3,300,082 +0.31(+0.53%)
Sep 24, 2019 58.62 58.91 57.56 58.00 5,280,085 -0.02(-0.03%)
Sep 23, 2019 58.31 58.66 57.84 58.02 4,422,375 -0.61(-1.04%)
Sep 20, 2019 58.80 59.18 58.49 58.63 6,179,900 -0.06(-0.10%)
Sep 19, 2019 59.25 59.25 58.30 58.69 3,586,202 -0.62(-1.05%)
Sep 18, 2019 59.45 59.50 58.67 59.31 4,106,480 -0.06(-0.10%)
Sep 17, 2019 58.31 59.77 58.16 59.37 8,189,498 +0.30(+0.51%)
Sep 16, 2019 58.03 59.13 57.25 59.07 9,556,056 -0.94(-1.57%)
Sep 13, 2019 60.00 60.58 59.61 60.01 7,548,400 +0.57(+0.96%)
Sep 12, 2019 58.78 59.89 58.78 59.44 5,185,737 +0.66(+1.12%)
Sep 11, 2019 58.62 59.18 58.14 58.78 4,163,518 +0.14(+0.24%)
Sep 10, 2019 58.08 58.72 57.80 58.64 4,409,686 +0.53(+0.91%)
Sep 09, 2019 57.98 58.45 57.56 58.11 5,740,464 +0.13(+0.22%)
Sep 06, 2019 58.70 58.96 57.89 57.98 5,741,000 -0.21(-0.36%)
Sep 05, 2019 57.66 58.94 57.55 58.19 4,462,558 +0.96(+1.68%)
Sep 04, 2019 57.62 58.04 56.74 57.23 4,946,630 -0.06(-0.10%)
Sep 03, 2019 57.44 57.91 56.65 57.29 6,602,548 -0.57(-0.99%)
Aug 30, 2019 58.15 58.86 57.59 57.86 4,268,900 -0.02(-0.03%)
Aug 29, 2019 57.12 58.13 57.06 57.88 4,101,360 +1.20(+2.12%)
Aug 28, 2019 55.84 57.17 55.80 56.68 5,264,071 +0.54(+0.96%)
Aug 27, 2019 56.63 56.68 55.57 56.14 7,702,833 -0.14(-0.25%)
Aug 26, 2019 56.76 56.87 55.95 56.28 3,414,550 +0.08(+0.14%)
Aug 23, 2019 57.82 58.06 55.84 56.20 5,922,800 -1.76(-3.04%)
Aug 22, 2019 58.13 58.28 57.47 57.96 3,436,922 -0.05(-0.09%)
Aug 21, 2019 58.25 58.57 57.85 58.01 3,015,196 +0.33(+0.57%)
Aug 20, 2019 58.02 58.17 57.59 57.68 2,513,667 -0.51(-0.88%)
Aug 19, 2019 58.68 59.00 58.14 58.19 3,503,479 +0.15(+0.26%)
Aug 16, 2019 57.43 58.36 57.22 58.04 4,226,100 +0.93(+1.63%)
Aug 15, 2019 57.47 57.70 56.78 57.11 4,360,372 -0.12(-0.21%)
Aug 14, 2019 57.92 58.06 56.70 57.23 7,662,305 -1.61(-2.74%)
Aug 13, 2019 58.20 59.92 58.17 58.84 6,196,203 +0.18(+0.31%)
Aug 12, 2019 59.07 59.28 58.27 58.66 3,926,086 -0.87(-1.46%)
Aug 09, 2019 59.69 60.16 59.07 59.53 5,606,400 -0.50(-0.83%)
Aug 08, 2019 59.93 60.45 59.40 60.03 5,413,845 +0.79(+1.33%)
Aug 07, 2019 58.02 59.55 57.43 59.24 7,644,820 +0.45(+0.77%)
Aug 06, 2019 58.49 58.90 58.09 58.79 4,704,648 +0.97(+1.68%)
Aug 05, 2019 59.37 59.39 57.03 57.82 8,855,272 -2.31(-3.84%)
Aug 02, 2019 59.90 60.53 59.48 60.13 3,739,400 -0.19(-0.31%)
Aug 01, 2019 61.31 61.77 59.77 60.32 5,838,006 -0.72(-1.18%)
Jul 31, 2019 62.50 62.53 60.68 61.04 7,229,296 -1.59(-2.54%)
Jul 30, 2019 62.31 62.68 62.09 62.63 2,914,263 +0.17(+0.27%)
Jul 29, 2019 61.98 62.72 61.85 62.46 4,972,185 +0.30(+0.48%)
Jul 26, 2019 62.25 62.66 61.91 62.16 3,857,900 -0.07(-0.11%)
Jul 25, 2019 62.77 63.13 61.84 62.23 5,351,686 -0.93(-1.47%)
Jul 24, 2019 62.39 63.44 62.38 63.16 5,718,758 +0.07(+0.11%)
Jul 23, 2019 61.45 63.11 61.27 63.09 7,451,959 +1.80(+2.94%)
Jul 22, 2019 61.45 61.63 61.06 61.29 4,787,098 +0.38(+0.62%)
Jul 19, 2019 62.86 63.09 60.86 60.91 7,903,100 -1.75(-2.79%)
Jul 18, 2019 61.77 62.66 61.64 62.66 4,482,272 +0.41(+0.66%)
Jul 17, 2019 63.23 63.27 62.19 62.25 7,531,194 -0.91(-1.44%)
Jul 16, 2019 61.88 63.26 61.72 63.16 10,319,645 +1.46(+2.37%)
Jul 15, 2019 61.57 62.41 61.31 61.70 5,889,118 +0.05(+0.08%)
Jul 12, 2019 60.23 62.24 60.02 61.65 10,045,600 +1.49(+2.48%)
Jul 11, 2019 60.25 60.79 59.47 60.16 12,692,483 +0.69(+1.16%)
Jul 10, 2019 59.34 59.67 58.76 59.47 7,766,707 +0.51(+0.86%)
Jul 09, 2019 59.57 59.99 58.56 58.96 7,858,387 -0.41(-0.69%)
Jul 08, 2019 58.90 59.67 58.84 59.37 7,797,987 +0.67(+1.14%)
Jul 05, 2019 59.15 59.39 57.85 58.70 5,896,900 -0.45(-0.76%)
Jul 03, 2019 59.00 59.62 58.89 59.15 3,303,800 +0.61(+1.04%)
Jul 02, 2019 58.60 59.22 58.09 58.54 6,838,238 +0.75(+1.30%)
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.