Skip to main content

Delta Air Lines (NY: DAL )

35.79 +0.08 (+0.22%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 43.54 44.49 43.22 43.98 8,806,504 +0.35(+0.79%)
Feb 26, 2016 45.00 45.09 43.49 43.64 13,471,375 -1.22(-2.72%)
Feb 25, 2016 44.75 45.09 44.38 44.86 8,252,847 +0.24(+0.53%)
Feb 24, 2016 44.18 44.72 43.57 44.62 10,130,607 -0.01(-0.02%)
Feb 23, 2016 44.19 45.09 44.18 44.63 10,322,153 +0.12(+0.27%)
Feb 22, 2016 42.60 44.59 42.85 44.51 13,980,501 +1.91(+4.49%)
Feb 19, 2016 42.36 42.99 42.16 42.60 11,602,410 +0.24(+0.56%)
Feb 18, 2016 42.31 42.56 41.92 42.36 12,005,074 +0.33(+0.78%)
Feb 17, 2016 41.01 42.19 40.98 42.03 11,338,601 +1.39(+3.41%)
Feb 16, 2016 39.65 40.73 39.29 40.65 8,913,346 +1.45(+3.70%)
Feb 12, 2016 39.21 39.20 39.20 39.20 8,283,584 +0.39(+1.00%)
Feb 11, 2016 38.74 39.55 38.30 38.81 11,023,875 -0.52(-1.32%)
Feb 10, 2016 38.75 39.79 38.60 39.33 12,491,250 +1.17(+3.07%)
Feb 09, 2016 36.67 38.61 36.38 38.16 13,293,596 +1.10(+2.97%)
Feb 08, 2016 37.55 37.81 36.40 37.06 16,999,802 -1.13(-2.95%)
Feb 05, 2016 40.12 40.49 37.87 38.18 15,630,149 -1.85(-4.61%)
Feb 04, 2016 39.79 40.33 39.41 40.03 10,390,139 +0.22(+0.55%)
Feb 03, 2016 39.96 40.13 38.28 39.81 11,056,011 +0.17(+0.44%)
Feb 02, 2016 41.07 41.37 39.37 39.64 9,892,831 -1.45(-3.54%)
Feb 01, 2016 40.65 41.43 40.00 41.09 9,425,106 +0.84(+2.08%)
Jan 29, 2016 39.21 40.30 38.55 40.25 14,105,310 +0.99(+2.52%)
Jan 28, 2016 40.75 40.90 38.65 39.26 15,398,603 -1.38(-3.40%)
Jan 27, 2016 42.14 42.71 40.55 40.65 11,729,780 -1.26(-3.01%)
Jan 26, 2016 42.25 42.63 41.47 41.91 9,556,392 +0.15(+0.37%)
Jan 25, 2016 43.25 43.28 41.67 41.75 9,464,925 -0.75(-1.75%)
Jan 22, 2016 42.80 43.16 42.29 42.50 10,363,849 +0.22(+0.52%)
Jan 21, 2016 42.40 42.83 41.24 42.28 14,101,604 +0.75(+1.82%)
Jan 20, 2016 41.89 42.50 38.66 41.53 24,125,690 -0.25(-0.59%)
Jan 19, 2016 41.63 42.49 41.07 41.77 17,617,154 +1.33(+3.28%)
Jan 15, 2016 39.88 40.45 40.45 40.45 18,053,560 -0.76(-1.85%)
Jan 14, 2016 40.93 41.58 40.01 41.21 12,713,355 +0.36(+0.89%)
Jan 13, 2016 43.17 43.17 40.48 40.85 12,063,035 -1.84(-4.30%)
Jan 12, 2016 42.78 43.15 41.65 42.68 13,382,575 +0.20(+0.47%)
Jan 11, 2016 42.71 42.98 41.42 42.48 13,306,790 +0.12(+0.28%)
Jan 08, 2016 43.15 44.49 42.25 42.36 11,938,065 -0.35(-0.83%)
Jan 07, 2016 43.98 44.24 42.48 42.72 12,432,397 -1.75(-3.94%)
Jan 06, 2016 43.44 44.81 43.29 44.47 11,414,915 +0.33(+0.74%)
Jan 05, 2016 44.82 45.22 42.75 44.14 16,016,248 -0.08(-0.18%)
Jan 04, 2016 44.92 44.92 43.90 44.23 13,557,340 -1.85(-4.00%)
Dec 31, 2015 46.35 46.07 46.07 46.07 6,504,017 -0.44(-0.94%)
Dec 30, 2015 47.47 47.53 46.41 46.51 5,567,407 -0.91(-1.92%)
Dec 29, 2015 47.20 47.64 47.16 47.42 4,728,822 +0.20(+0.42%)
Dec 28, 2015 47.63 47.92 46.64 47.22 5,826,142 -0.28(-0.59%)
Dec 24, 2015 47.00 47.50 47.50 47.50 4,218,578 +0.47(+1.00%)
Dec 23, 2015 47.03 47.14 46.27 47.03 6,429,473 -0.01(-0.02%)
Dec 22, 2015 46.94 47.22 46.50 47.03 7,421,810 +0.26(+0.56%)
Dec 21, 2015 45.86 46.81 45.83 46.77 9,706,381 +1.36(+3.00%)
Dec 18, 2015 46.39 47.22 45.41 45.41 17,332,822 -0.97(-2.10%)
Dec 17, 2015 47.24 47.96 46.37 46.38 11,029,829 -0.99(-2.09%)
Dec 16, 2015 46.72 47.52 46.22 47.37 10,083,501 +0.88(+1.90%)
Dec 15, 2015 46.05 46.73 45.51 46.49 8,890,830 +0.88(+1.93%)
Dec 14, 2015 45.01 45.82 44.34 45.61 11,006,139 +0.82(+1.83%)
Dec 11, 2015 45.78 46.03 44.73 44.79 9,518,960 -1.82(-3.90%)
Dec 10, 2015 45.18 47.18 45.03 46.61 11,100,238 +1.61(+3.57%)
Dec 09, 2015 45.46 46.12 44.66 45.00 8,960,991 -0.69(-1.51%)
Dec 08, 2015 46.65 47.10 45.34 45.69 14,818,185 -1.37(-2.92%)
Dec 07, 2015 45.69 47.10 45.62 47.06 15,207,867 +1.82(+4.02%)
Dec 04, 2015 44.54 45.26 44.23 45.24 14,056,309 +1.42(+3.24%)
Dec 03, 2015 44.01 44.53 43.49 43.83 12,800,516 -0.10(-0.23%)
Dec 02, 2015 44.69 44.84 43.79 43.93 14,092,265 +0.60(+1.38%)
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.