Skip to main content

Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 27.92 28.38 27.68 27.86 9,702,732 -0.38(-1.34%)
Sep 29, 2022 28.66 28.72 27.88 28.23 11,119,314 -1.04(-3.56%)
Sep 28, 2022 28.29 29.42 28.06 29.28 10,389,178 +0.98(+3.47%)
Sep 27, 2022 28.40 28.72 27.60 28.29 13,272,868 +0.48(+1.71%)
Sep 26, 2022 28.73 28.92 27.81 27.82 12,213,388 -0.99(-3.45%)
Sep 23, 2022 29.18 29.37 28.27 28.81 12,981,508 -0.93(-3.14%)
Sep 22, 2022 30.89 30.97 29.51 29.74 11,181,145 -1.19(-3.85%)
Sep 21, 2022 32.17 32.22 30.85 30.93 13,794,344 -1.58(-4.86%)
Sep 20, 2022 32.62 33.03 32.03 32.51 7,673,805 -0.19(-0.58%)
Sep 19, 2022 31.71 32.87 31.61 32.70 8,993,615 +0.82(+2.58%)
Sep 16, 2022 32.48 32.58 31.56 31.88 13,932,404 -1.16(-3.52%)
Sep 15, 2022 32.23 33.50 32.21 33.04 11,622,680 +0.62(+1.90%)
Sep 14, 2022 31.36 32.45 30.60 32.42 11,123,942 +0.91(+2.90%)
Sep 13, 2022 31.80 32.13 31.36 31.51 9,575,028 -1.40(-4.25%)
Sep 12, 2022 32.76 33.20 32.48 32.91 8,353,786 +0.49(+1.50%)
Sep 09, 2022 32.20 32.52 32.00 32.42 11,047,976 +0.54(+1.68%)
Sep 08, 2022 31.49 32.25 31.32 31.89 11,161,658 -0.11(-0.34%)
Sep 07, 2022 31.06 32.11 31.04 32.00 9,101,246 +1.03(+3.33%)
Sep 06, 2022 31.11 31.42 30.43 30.96 7,685,628 +0.25(+0.81%)
Sep 02, 2022 31.21 31.60 30.47 30.72 8,692,579 -0.15(-0.48%)
Sep 01, 2022 30.43 30.91 29.72 30.86 8,633,838 +0.02(+0.06%)
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%)
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.