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 (%)
Jan 31, 2014 26.76 27.34 26.59 27.13 12,908,965 +0.03(+0.10%)
Jan 30, 2014 26.99 27.36 26.84 27.11 11,304,995 +0.59(+2.21%)
Jan 29, 2014 26.98 27.73 26.40 26.52 18,468,090 -0.87(-3.17%)
Jan 28, 2014 27.11 27.93 27.07 27.39 13,443,755 +0.27(+1.01%)
Jan 27, 2014 27.67 28.00 26.29 27.11 21,587,628 -0.46(-1.67%)
Jan 24, 2014 28.39 28.64 27.44 27.58 16,804,272 -1.23(-4.28%)
Jan 23, 2014 28.85 28.97 28.45 28.81 15,109,353 -0.30(-1.04%)
Jan 22, 2014 28.70 29.18 28.62 29.11 13,004,584 +0.67(+2.37%)
Jan 21, 2014 28.71 28.93 28.05 28.44 20,240,756 +0.90(+3.25%)
Jan 17, 2014 27.72 27.54 27.54 27.54 17,849,808 -0.45(-1.62%)
Jan 16, 2014 27.89 28.13 27.77 27.99 8,417,770 +0.07(+0.25%)
Jan 15, 2014 28.37 28.37 27.55 27.92 20,402,418 -0.45(-1.59%)
Jan 14, 2014 27.55 28.43 27.50 28.37 16,107,811 +0.97(+3.52%)
Jan 13, 2014 28.16 28.17 27.36 27.41 17,050,914 -0.49(-1.75%)
Jan 10, 2014 27.65 27.90 27.18 27.89 14,896,585 +0.36(+1.32%)
Jan 09, 2014 27.07 27.99 26.95 27.53 21,084,574 +1.12(+4.23%)
Jan 08, 2014 25.50 26.68 25.36 26.41 20,208,090 +0.90(+3.54%)
Jan 07, 2014 26.10 26.29 25.34 25.51 14,710,712 -0.45(-1.74%)
Jan 06, 2014 26.09 26.41 25.75 25.96 17,797,478 +0.05(+0.20%)
Jan 03, 2014 25.15 26.02 25.03 25.91 21,564,234 +1.36(+5.52%)
Jan 02, 2014 24.16 24.86 24.16 24.55 13,199,907 +0.20(+0.84%)
Dec 31, 2013 24.14 24.35 24.35 24.35 10,325,406 +0.25(+1.03%)
Dec 30, 2013 23.88 24.27 23.84 24.10 8,540,263 +0.14(+0.59%)
Dec 27, 2013 24.70 24.72 23.81 23.96 11,238,992 -0.75(-3.05%)
Dec 26, 2013 24.70 24.80 24.46 24.71 6,899,504 +0.04(+0.14%)
Dec 24, 2013 24.38 24.75 24.38 24.68 5,527,076 +0.24(+0.98%)
Dec 23, 2013 24.62 24.72 24.34 24.44 8,421,613 +0.02(+0.07%)
Dec 20, 2013 24.43 24.74 24.22 24.42 21,301,844 +0.04(+0.15%)
Dec 19, 2013 24.27 24.57 24.21 24.38 12,565,820 +0.35(+1.48%)
Dec 18, 2013 23.81 24.13 23.40 24.03 18,547,070 +0.15(+0.63%)
Dec 17, 2013 24.77 24.78 23.84 23.88 19,799,812 -0.87(-3.51%)
Dec 16, 2013 25.47 25.50 24.66 24.75 12,686,728 -0.40(-1.59%)
Dec 13, 2013 25.14 25.51 25.04 25.15 12,472,583 +0.14(+0.57%)
Dec 12, 2013 24.62 25.19 24.60 25.01 13,036,836 +0.49(+1.99%)
Dec 11, 2013 25.57 25.75 24.51 24.52 18,886,764 -0.98(-3.86%)
Dec 10, 2013 25.55 25.81 25.32 25.50 11,990,736 -0.10(-0.38%)
Dec 09, 2013 25.06 25.66 25.00 25.60 12,977,094 +0.58(+2.30%)
Dec 06, 2013 25.15 25.42 24.92 25.02 12,786,158 +0.26(+1.04%)
Dec 05, 2013 24.49 24.83 24.48 24.77 15,339,947 +0.29(+1.20%)
Dec 04, 2013 24.81 24.83 24.20 24.47 17,959,006 -0.39(-1.57%)
Dec 03, 2013 25.66 25.68 24.68 24.86 19,785,294 -0.84(-3.28%)
Dec 02, 2013 25.71 26.08 25.63 25.71 10,042,171 +0.02(+0.07%)
Nov 29, 2013 26.08 26.09 25.58 25.69 6,305,386 -0.32(-1.23%)
Nov 27, 2013 25.86 26.08 25.71 26.01 10,356,884 +0.27(+1.03%)
Nov 26, 2013 25.86 25.92 25.48 25.74 12,354,180 -0.12(-0.45%)
Nov 25, 2013 25.71 26.05 25.46 25.86 16,397,238 +0.51(+1.99%)
Nov 22, 2013 25.04 25.62 25.04 25.35 16,566,660 +0.50(+2.00%)
Nov 21, 2013 24.69 24.93 24.57 24.85 9,576,933 +0.29(+1.19%)
Nov 20, 2013 24.81 24.89 24.30 24.56 14,036,976 -0.12(-0.50%)
Nov 19, 2013 24.96 25.48 24.67 24.69 15,680,891 -0.24(-0.96%)
Nov 18, 2013 25.06 25.44 24.86 24.93 15,378,382 +0.00(+0.00%)
Nov 15, 2013 24.83 24.99 24.63 24.93 11,855,440 +0.16(+0.64%)
Nov 14, 2013 24.72 24.99 24.54 24.77 11,901,358 -0.16(-0.64%)
Nov 12, 2013 24.32 25.24 24.31 24.93 33,456,626 +0.58(+2.37%)
Nov 11, 2013 24.10 24.43 24.05 24.35 8,877,692 +0.51(+2.16%)
Nov 08, 2013 23.61 24.49 23.60 23.84 19,977,426 +0.19(+0.79%)
Nov 07, 2013 23.94 24.28 23.58 23.65 15,014,931 -0.18(-0.74%)
Nov 06, 2013 24.52 24.55 23.73 23.83 15,090,140 -0.51(-2.11%)
Nov 05, 2013 24.55 24.56 24.03 24.34 15,523,016 +0.02(+0.07%)
Nov 04, 2013 24.05 24.63 23.94 24.32 19,701,320 +0.71(+3.00%)
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.