Skip to main content

Delta Air Lines (NY: DAL )

33.91 -1.19 (-3.39%)
Streaming Delayed Price Updated: 3:57 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 40.54 40.83 39.76 40.67 10,508,509 +0.75(+1.88%)
Sep 29, 2015 40.35 40.73 39.50 39.92 8,283,352 -0.56(-1.39%)
Sep 28, 2015 41.58 41.64 40.21 40.48 8,127,420 -1.25(-3.00%)
Sep 25, 2015 42.17 42.46 41.33 41.73 7,592,997 +0.12(+0.28%)
Sep 24, 2015 42.00 42.04 40.85 41.62 9,786,841 -0.62(-1.46%)
Sep 23, 2015 42.15 42.50 41.63 42.23 5,375,142 +0.12(+0.28%)
Sep 22, 2015 42.51 42.76 41.66 42.12 9,187,480 -0.72(-1.67%)
Sep 21, 2015 42.40 43.21 42.32 42.83 8,461,835 +0.53(+1.24%)
Sep 18, 2015 42.68 42.78 42.20 42.31 13,086,846 -0.74(-1.73%)
Sep 17, 2015 42.89 43.67 42.50 43.05 12,276,087 +0.36(+0.85%)
Sep 16, 2015 42.45 42.98 42.18 42.69 8,718,860 +0.18(+0.43%)
Sep 15, 2015 42.60 42.71 41.98 42.50 9,711,615 +0.00(+0.00%)
Sep 14, 2015 42.58 42.87 42.24 42.50 5,794,926 -0.03(-0.06%)
Sep 11, 2015 42.15 42.65 41.94 42.53 7,755,443 +0.39(+0.92%)
Sep 10, 2015 41.96 42.60 41.81 42.14 9,657,881 +0.44(+1.04%)
Sep 09, 2015 42.55 42.78 41.61 41.71 10,605,928 -0.53(-1.24%)
Sep 08, 2015 41.90 42.29 41.66 42.23 9,021,555 +1.08(+2.62%)
Sep 04, 2015 40.38 41.15 41.15 41.15 9,879,219 +0.31(+0.75%)
Sep 03, 2015 41.75 42.20 40.71 40.85 12,034,166 -0.84(-2.02%)
Sep 02, 2015 40.47 41.70 40.20 41.69 16,798,084 +2.01(+5.07%)
Sep 01, 2015 39.84 40.30 39.25 39.68 12,427,332 -0.01(-0.02%)
Aug 31, 2015 39.86 40.43 39.47 39.69 9,250,291 -0.15(-0.36%)
Aug 28, 2015 39.83 40.16 39.35 39.83 10,156,826 +0.07(+0.18%)
Aug 27, 2015 40.06 40.20 38.77 39.76 14,179,056 +0.14(+0.37%)
Aug 26, 2015 38.62 39.78 37.61 39.61 15,688,593 +2.11(+5.63%)
Aug 25, 2015 39.74 39.74 37.50 37.50 11,545,171 -0.71(-1.85%)
Aug 24, 2015 35.81 40.03 31.43 38.21 16,792,464 -1.31(-3.33%)
Aug 21, 2015 41.24 41.32 39.51 39.52 16,446,973 -1.91(-4.62%)
Aug 20, 2015 42.20 42.68 41.40 41.44 10,463,257 -1.24(-2.91%)
Aug 19, 2015 42.93 43.14 42.25 42.68 10,357,694 -0.25(-0.59%)
Aug 18, 2015 43.58 43.78 42.53 42.93 8,909,299 -0.57(-1.31%)
Aug 17, 2015 43.30 43.74 42.89 43.50 8,976,377 +0.33(+0.76%)
Aug 14, 2015 42.93 43.47 42.86 43.18 6,748,542 +0.16(+0.38%)
Aug 13, 2015 42.50 43.39 42.12 43.01 10,980,408 +0.77(+1.82%)
Aug 12, 2015 42.42 42.43 40.58 42.24 12,624,209 -0.45(-1.06%)
Aug 11, 2015 41.96 43.04 41.82 42.70 10,738,612 +0.71(+1.68%)
Aug 10, 2015 42.36 42.78 41.89 41.99 6,976,304 -0.03(-0.06%)
Aug 07, 2015 41.55 42.13 41.48 42.02 7,529,497 +0.28(+0.67%)
Aug 06, 2015 42.13 42.41 41.48 41.73 7,199,145 -0.24(-0.56%)
Aug 05, 2015 42.02 42.18 41.82 41.97 6,440,934 +0.08(+0.18%)
Aug 04, 2015 41.87 42.57 41.38 41.89 12,458,216 +0.56(+1.36%)
Aug 03, 2015 40.38 41.44 40.28 41.33 13,452,247 +1.26(+3.13%)
Jul 31, 2015 39.90 40.13 39.66 40.08 6,609,246 +0.28(+0.70%)
Jul 30, 2015 39.91 40.10 39.44 39.80 5,861,432 -0.14(-0.34%)
Jul 29, 2015 40.50 40.97 39.63 39.93 11,456,791 -0.66(-1.63%)
Jul 28, 2015 39.71 40.63 39.68 40.59 8,435,941 +0.89(+2.23%)
Jul 27, 2015 39.41 39.93 38.91 39.71 8,077,348 -0.15(-0.39%)
Jul 24, 2015 41.22 41.25 39.55 39.86 9,459,811 -0.96(-2.35%)
Jul 23, 2015 41.85 42.16 40.72 40.82 12,667,972 -0.05(-0.13%)
Jul 22, 2015 40.23 41.05 40.18 40.87 9,952,240 +0.52(+1.28%)
Jul 21, 2015 39.84 40.43 39.84 40.36 6,822,100 +0.51(+1.27%)
Jul 20, 2015 40.76 40.76 39.77 39.85 8,569,438 -0.77(-1.89%)
Jul 17, 2015 40.36 40.76 40.11 40.62 10,649,062 +0.42(+1.06%)
Jul 16, 2015 40.22 40.56 39.94 40.19 14,166,844 +0.43(+1.09%)
Jul 15, 2015 38.49 40.14 38.32 39.76 26,063,814 +0.30(+0.76%)
Jul 14, 2015 38.82 39.73 38.51 39.46 15,097,715 +0.26(+0.67%)
Jul 13, 2015 39.05 39.33 38.87 39.20 11,207,962 +0.82(+2.14%)
Jul 10, 2015 37.46 38.61 37.34 38.38 15,208,607 +1.73(+4.71%)
Jul 09, 2015 36.68 37.14 36.60 36.65 9,450,392 +0.34(+0.95%)
Jul 08, 2015 36.57 36.95 36.16 36.31 9,561,257 -0.91(-2.45%)
Jul 07, 2015 36.76 37.31 36.12 37.22 10,108,311 +0.63(+1.73%)
Jul 06, 2015 36.05 36.86 36.05 36.59 10,745,316 +0.43(+1.20%)
Jul 02, 2015 36.36 36.15 36.15 36.15 12,514,183 -0.24(-0.67%)
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.