Skip to main content

Delta Air Lines (NY: DAL )

35.10 +0.61 (+1.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 29.46 29.92 29.22 29.71 12,145,362 -0.10(-0.33%)
Feb 27, 2014 29.87 30.37 29.77 29.81 12,123,874 -0.17(-0.57%)
Feb 26, 2014 29.93 30.19 29.60 29.98 13,114,494 +0.24(+0.81%)
Feb 25, 2014 29.18 29.97 29.18 29.74 17,134,502 +0.71(+2.43%)
Feb 24, 2014 28.69 29.28 28.41 29.03 12,564,610 +0.62(+2.17%)
Feb 21, 2014 28.52 28.80 28.37 28.41 10,767,863 -0.07(-0.25%)
Feb 20, 2014 27.36 28.52 27.33 28.48 13,579,028 +1.14(+4.15%)
Feb 19, 2014 27.57 27.77 27.23 27.35 11,799,631 -0.26(-0.94%)
Feb 18, 2014 28.00 28.21 27.60 27.61 11,679,042 -0.38(-1.34%)
Feb 14, 2014 27.85 27.98 27.98 27.98 7,848,455 -0.01(-0.03%)
Feb 13, 2014 27.49 28.13 27.17 27.99 9,762,212 +0.20(+0.71%)
Feb 12, 2014 28.13 28.13 27.48 27.79 10,678,620 -0.25(-0.89%)
Feb 11, 2014 27.95 28.07 27.34 28.04 14,010,721 +0.18(+0.64%)
Feb 10, 2014 28.35 28.39 27.62 27.87 12,039,695 -0.39(-1.39%)
Feb 07, 2014 27.97 28.44 27.75 28.26 14,481,605 +0.68(+2.46%)
Feb 06, 2014 26.79 27.98 26.62 27.58 10,595,584 +0.78(+2.90%)
Feb 05, 2014 26.48 26.88 26.00 26.80 15,559,360 +0.07(+0.27%)
Feb 04, 2014 26.79 26.81 26.13 26.73 16,171,336 +0.50(+1.91%)
Feb 03, 2014 27.36 27.50 26.09 26.23 18,790,866 -1.10(-4.02%)
Jan 31, 2014 26.96 27.54 26.78 27.33 12,815,458 +0.03(+0.10%)
Jan 30, 2014 27.19 27.56 27.04 27.30 11,223,107 +0.59(+2.21%)
Jan 29, 2014 27.18 27.93 26.59 26.71 18,334,314 -0.88(-3.17%)
Jan 28, 2014 27.30 28.13 27.27 27.59 13,346,374 +0.28(+1.01%)
Jan 27, 2014 27.88 28.21 26.48 27.31 21,431,258 -0.46(-1.67%)
Jan 24, 2014 28.60 28.85 27.64 27.78 16,682,549 -1.24(-4.28%)
Jan 23, 2014 29.06 29.19 28.66 29.02 14,999,908 -0.30(-1.04%)
Jan 22, 2014 28.91 29.39 28.83 29.32 12,910,385 +0.68(+2.37%)
Jan 21, 2014 28.92 29.14 28.26 28.64 20,094,142 +0.90(+3.25%)
Jan 17, 2014 27.92 27.74 27.74 27.74 17,720,512 -0.46(-1.61%)
Jan 16, 2014 28.09 28.33 27.97 28.20 8,356,796 +0.07(+0.25%)
Jan 15, 2014 28.58 28.58 27.75 28.13 20,254,632 -0.46(-1.59%)
Jan 14, 2014 27.75 28.63 27.70 28.58 15,991,133 +0.97(+3.53%)
Jan 13, 2014 28.37 28.38 27.56 27.61 16,927,404 -0.49(-1.75%)
Jan 10, 2014 27.85 28.11 27.38 28.10 14,788,681 +0.37(+1.32%)
Jan 09, 2014 27.27 28.20 27.14 27.73 20,931,846 +1.12(+4.23%)
Jan 08, 2014 25.69 26.88 25.54 26.61 20,061,710 +0.91(+3.54%)
Jan 07, 2014 26.29 26.48 25.53 25.70 14,604,154 -0.46(-1.74%)
Jan 06, 2014 26.28 26.61 25.94 26.15 17,668,562 +0.05(+0.21%)
Jan 03, 2014 25.33 26.21 25.21 26.10 21,408,032 +1.37(+5.52%)
Jan 02, 2014 24.34 25.04 24.34 24.73 13,104,292 +0.21(+0.84%)
Dec 31, 2013 24.31 24.53 24.53 24.53 10,250,614 +0.25(+1.03%)
Dec 30, 2013 24.05 24.45 24.01 24.28 8,478,401 +0.14(+0.59%)
Dec 27, 2013 24.88 24.90 23.98 24.13 11,157,582 -0.76(-3.05%)
Dec 26, 2013 24.88 24.98 24.63 24.89 6,849,527 +0.04(+0.14%)
Dec 24, 2013 24.56 24.93 24.56 24.86 5,487,040 +0.24(+0.98%)
Dec 23, 2013 24.79 24.90 24.52 24.62 8,360,610 +0.02(+0.07%)
Dec 20, 2013 24.61 24.92 24.39 24.60 21,147,542 +0.04(+0.15%)
Dec 19, 2013 24.45 24.75 24.38 24.56 12,474,799 +0.36(+1.48%)
Dec 18, 2013 23.98 24.31 23.57 24.21 18,412,724 +0.15(+0.63%)
Dec 17, 2013 24.96 24.96 24.02 24.05 19,656,390 -0.88(-3.51%)
Dec 16, 2013 25.65 25.69 24.84 24.93 12,594,830 -0.40(-1.59%)
Dec 13, 2013 25.32 25.70 25.22 25.33 12,382,237 +0.14(+0.57%)
Dec 12, 2013 24.79 25.38 24.78 25.19 12,942,403 +0.49(+1.99%)
Dec 11, 2013 25.76 25.94 24.69 24.70 18,749,956 -0.99(-3.86%)
Dec 10, 2013 25.74 26.00 25.51 25.69 11,903,881 -0.10(-0.38%)
Dec 09, 2013 25.24 25.85 25.18 25.79 12,883,094 +0.58(+2.30%)
Dec 06, 2013 25.33 25.60 25.10 25.21 12,693,541 +0.26(+1.04%)
Dec 05, 2013 24.67 25.01 24.66 24.95 15,228,831 +0.29(+1.20%)
Dec 04, 2013 24.99 25.01 24.38 24.65 17,828,918 -0.39(-1.57%)
Dec 03, 2013 25.85 25.87 24.86 25.04 19,641,978 -0.85(-3.28%)
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.