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 (%)
Nov 28, 2014 41.46 42.17 41.18 41.71 18,132,978 +2.17(+5.49%)
Nov 26, 2014 39.53 39.54 39.54 39.54 9,609,343 +0.14(+0.36%)
Nov 25, 2014 38.94 39.62 38.70 39.39 12,649,245 +0.51(+1.31%)
Nov 24, 2014 38.85 39.38 38.56 38.88 11,858,662 +0.38(+0.97%)
Nov 21, 2014 39.47 39.58 38.35 38.51 16,501,924 -0.78(-1.98%)
Nov 20, 2014 39.32 39.89 39.05 39.28 10,155,584 -0.44(-1.10%)
Nov 19, 2014 39.62 40.17 39.20 39.72 10,923,248 -0.30(-0.76%)
Nov 18, 2014 38.90 40.40 38.90 40.03 14,465,933 +1.22(+3.13%)
Nov 17, 2014 39.02 39.49 38.77 38.81 8,913,288 -0.29(-0.73%)
Nov 14, 2014 39.27 39.44 38.92 39.10 8,932,110 -0.29(-0.75%)
Nov 13, 2014 38.95 39.69 38.84 39.39 12,608,145 +0.61(+1.57%)
Nov 12, 2014 38.78 39.13 38.34 38.78 10,634,477 -0.39(-1.00%)
Nov 11, 2014 38.94 39.57 38.88 39.18 13,040,992 +0.42(+1.08%)
Nov 10, 2014 37.79 38.78 37.54 38.76 12,466,979 +0.61(+1.59%)
Nov 07, 2014 38.38 38.43 37.91 38.15 11,405,803 -0.19(-0.49%)
Nov 06, 2014 37.64 38.97 37.60 38.34 18,677,278 +0.92(+2.46%)
Nov 05, 2014 38.23 38.23 37.07 37.42 14,574,722 -0.32(-0.85%)
Nov 04, 2014 37.01 38.22 37.01 37.74 21,471,708 +1.52(+4.21%)
Nov 03, 2014 35.92 36.33 35.88 36.21 12,071,580 +0.34(+0.94%)
Oct 31, 2014 35.61 36.03 35.26 35.88 16,393,575 +0.97(+2.78%)
Oct 30, 2014 35.35 35.51 34.63 34.90 16,404,863 -0.39(-1.11%)
Oct 29, 2014 35.42 35.52 34.65 35.30 14,808,488 -0.23(-0.65%)
Oct 28, 2014 35.73 35.80 35.20 35.53 14,815,422 +0.08(+0.23%)
Oct 27, 2014 35.12 35.17 35.17 35.45 21,259,166 +0.28(+0.79%)
Oct 24, 2014 33.88 35.22 33.85 35.17 21,908,814 +1.36(+4.01%)
Oct 23, 2014 33.55 34.74 33.40 33.82 28,776,712 +0.55(+1.66%)
Oct 22, 2014 33.58 33.76 33.22 33.26 18,446,414 -0.16(-0.48%)
Oct 21, 2014 32.79 33.52 32.73 33.42 23,944,518 +1.28(+4.00%)
Oct 20, 2014 31.67 32.22 31.22 32.14 22,367,826 +1.47(+4.80%)
Oct 17, 2014 30.83 31.34 30.45 30.67 24,112,158 +0.95(+3.21%)
Oct 16, 2014 27.91 30.42 27.87 29.71 33,296,108 +0.84(+2.90%)
Oct 15, 2014 27.72 29.87 27.14 28.87 41,757,228 -0.37(-1.25%)
Oct 14, 2014 28.28 29.67 27.89 29.24 30,525,294 +1.69(+6.12%)
Oct 13, 2014 29.70 29.70 26.86 27.56 46,250,720 -1.79(-6.11%)
Oct 10, 2014 30.15 30.43 29.25 29.35 27,820,502 -0.71(-2.37%)
Oct 09, 2014 31.67 32.05 29.97 30.06 31,640,472 -0.98(-3.16%)
Oct 08, 2014 31.82 31.87 30.25 31.04 28,331,828 -0.41(-1.30%)
Oct 07, 2014 31.79 31.94 31.24 31.45 17,971,612 -0.75(-2.33%)
Oct 06, 2014 33.28 33.28 32.17 32.20 13,427,702 -0.75(-2.27%)
Oct 03, 2014 32.08 33.12 32.07 32.95 17,895,684 +1.49(+4.73%)
Oct 02, 2014 31.51 32.09 30.69 31.46 21,711,842 +0.34(+1.09%)
Oct 01, 2014 31.52 31.56 30.58 31.12 27,767,250 -1.11(-3.46%)
Sep 30, 2014 32.11 32.58 31.37 32.24 16,932,284 +0.13(+0.42%)
Sep 29, 2014 32.14 32.42 31.87 32.10 10,859,888 -0.46(-1.42%)
Sep 26, 2014 32.46 32.75 32.22 32.57 17,566,954 -0.12(-0.38%)
Sep 25, 2014 33.36 33.43 32.50 32.69 16,303,366 -0.89(-2.66%)
Sep 24, 2014 33.69 33.90 33.41 33.58 12,617,130 -0.04(-0.11%)
Sep 23, 2014 33.64 34.06 33.06 33.62 13,360,444 -0.22(-0.66%)
Sep 22, 2014 34.46 34.58 33.75 33.84 9,184,768 -0.62(-1.79%)
Sep 19, 2014 35.33 35.34 34.46 34.46 11,764,530 -0.71(-2.03%)
Sep 18, 2014 34.88 35.27 34.78 35.17 7,303,124 +0.45(+1.28%)
Sep 17, 2014 35.24 35.59 34.56 34.72 11,833,657 -0.52(-1.47%)
Sep 16, 2014 34.90 35.31 34.42 35.24 8,502,727 +0.29(+0.82%)
Sep 15, 2014 35.35 35.54 34.91 34.96 7,573,187 -0.44(-1.23%)
Sep 12, 2014 35.16 35.63 35.05 35.39 9,271,164 +0.12(+0.33%)
Sep 11, 2014 35.40 35.66 34.91 35.28 10,489,206 +0.01(+0.03%)
Sep 10, 2014 34.74 35.27 34.51 35.27 10,316,711 +0.65(+1.88%)
Sep 09, 2014 34.63 35.16 34.15 34.62 10,665,807 -0.20(-0.56%)
Sep 08, 2014 35.15 35.49 34.80 34.81 10,200,296 -0.16(-0.46%)
Sep 05, 2014 35.03 35.32 34.62 34.97 11,575,854 -0.06(-0.18%)
Sep 04, 2014 34.97 35.22 34.62 35.04 14,364,044 +0.42(+1.21%)
Sep 03, 2014 35.22 35.49 34.22 34.62 27,285,470 -1.88(-5.16%)
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.