Delta Air Lines (NY: DAL )

43.53 USD +0.94 (+2.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 33.75 34.91 33.75 34.65 10,213,449 +1.12(+3.34%)
Mar 28, 2014 34.14 34.69 33.51 33.53 10,434,934 -0.60(-1.76%)
Mar 27, 2014 33.90 34.29 32.97 34.13 11,951,569 +0.17(+0.50%)
Mar 26, 2014 34.50 34.55 33.91 33.96 12,044,960 -0.47(-1.37%)
Mar 25, 2014 33.46 34.51 33.46 34.43 11,543,309 +1.11(+3.33%)
Mar 24, 2014 33.11 33.53 32.52 33.32 11,289,320 +0.59(+1.80%)
Mar 21, 2014 34.07 34.07 32.73 32.73 22,080,577 -0.91(-2.71%)
Mar 20, 2014 33.80 33.91 33.30 33.64 6,997,897 -0.09(-0.27%)
Mar 19, 2014 34.10 34.32 33.33 33.73 9,160,764 -0.34(-1.00%)
Mar 18, 2014 34.49 34.58 34.04 34.07 8,848,737 -0.13(-0.38%)
Mar 17, 2014 34.58 34.58 33.75 34.20 9,175,419 +0.08(+0.23%)
Mar 14, 2014 33.49 34.63 33.25 34.12 11,884,726 +0.54(+1.61%)
Mar 13, 2014 34.76 34.78 33.29 33.58 13,338,604 -0.92(-2.67%)
Mar 12, 2014 34.60 34.84 34.21 34.50 9,953,319 -0.42(-1.20%)
Mar 11, 2014 35.06 35.45 34.77 34.92 9,975,906 -0.25(-0.71%)
Mar 10, 2014 35.34 35.82 34.71 35.17 10,693,558 -0.19(-0.54%)
Mar 07, 2014 35.72 35.85 34.80 35.36 11,829,277 -0.01(-0.03%)
Mar 06, 2014 35.06 35.58 35.03 35.37 12,023,354 +0.65(+1.87%)
Mar 05, 2014 34.85 35.15 34.61 34.72 11,300,939 +0.27(+0.78%)
Mar 04, 2014 33.50 34.72 33.49 34.45 13,566,120 +1.86(+5.71%)
Mar 03, 2014 32.39 32.73 31.90 32.59 14,408,829 -0.62(-1.87%)
Feb 28, 2014 32.93 33.45 32.66 33.21 10,865,236 -0.11(-0.33%)
Feb 27, 2014 33.39 33.95 33.28 33.32 10,846,013 -0.19(-0.57%)
Feb 26, 2014 33.46 33.75 33.09 33.51 11,732,221 +0.27(+0.81%)
Feb 25, 2014 32.62 33.50 32.62 33.24 15,328,519 +0.79(+2.43%)
Feb 24, 2014 32.07 32.73 31.76 32.45 11,240,295 +0.69(+2.17%)
Feb 21, 2014 31.88 32.19 31.71 31.76 9,632,926 -0.08(-0.25%)
Feb 20, 2014 30.58 31.89 30.55 31.84 12,147,793 +1.27(+4.15%)
Feb 19, 2014 30.82 31.04 30.44 30.57 10,555,945 -0.35(-1.13%)
Feb 18, 2014 31.36 31.59 30.92 30.92 10,427,792 -0.42(-1.34%)
Feb 14, 2014 31.19 31.34 31.34 31.34 7,007,600 -0.01(-0.03%)
Feb 13, 2014 30.79 31.50 30.43 31.35 8,716,324 +0.22(+0.71%)
Feb 12, 2014 31.51 31.51 30.78 31.13 9,534,551 -0.28(-0.89%)
Feb 11, 2014 31.30 31.44 30.62 31.41 12,509,663 +0.20(+0.64%)
Feb 10, 2014 31.75 31.80 30.93 31.21 10,749,806 -0.44(-1.39%)
Feb 07, 2014 31.33 31.85 31.08 31.65 12,930,098 +0.76(+2.46%)
Feb 06, 2014 30.01 31.34 29.81 30.89 9,460,412 +0.87(+2.90%)
Feb 05, 2014 29.66 30.10 29.12 30.02 13,892,387 +0.08(+0.27%)
Feb 04, 2014 30.00 30.03 29.26 29.94 14,438,798 +0.56(+1.91%)
Feb 03, 2014 30.64 30.80 29.22 29.38 16,777,679 -1.23(-4.02%)
Jan 31, 2014 30.19 30.84 30.00 30.61 11,442,456 +0.03(+0.10%)
Jan 30, 2014 30.45 30.87 30.28 30.58 10,020,704 +0.66(+2.21%)
Jan 29, 2014 30.44 31.29 29.78 29.92 16,370,043 -0.98(-3.17%)
Jan 28, 2014 30.58 31.51 30.54 30.90 11,916,492 +0.31(+1.01%)
Jan 27, 2014 31.22 31.59 29.66 30.59 19,135,190 -0.52(-1.67%)
Jan 24, 2014 32.03 32.31 30.96 31.11 14,895,241 -1.39(-4.28%)
Jan 23, 2014 32.55 32.69 32.10 32.50 13,392,872 -0.34(-1.04%)
Jan 22, 2014 32.38 32.92 32.28 32.84 11,527,213 +0.76(+2.37%)
Jan 21, 2014 32.39 32.64 31.65 32.08 17,941,327 +1.01(+3.25%)
Jan 17, 2014 31.27 31.07 31.07 31.07 15,822,000 -0.51(-1.61%)
Jan 16, 2014 31.46 31.73 31.33 31.58 7,461,479 +0.08(+0.25%)
Jan 15, 2014 32.01 32.01 31.08 31.50 18,084,623 -0.51(-1.59%)
Jan 14, 2014 31.08 32.07 31.02 32.01 14,277,901 +1.09(+3.53%)
Jan 13, 2014 31.77 31.78 30.87 30.92 15,113,864 -0.55(-1.75%)
Jan 10, 2014 31.19 31.48 30.66 31.47 13,204,275 +0.41(+1.32%)
Jan 09, 2014 30.54 31.58 30.40 31.06 18,689,284 +1.26(+4.23%)
Jan 08, 2014 28.77 30.10 28.61 29.80 17,912,373 +1.02(+3.54%)
Jan 07, 2014 29.44 29.66 28.59 28.78 13,039,518 -0.51(-1.74%)
Jan 06, 2014 29.43 29.80 29.05 29.29 15,775,616 +0.06(+0.21%)
Jan 03, 2014 28.37 29.36 28.24 29.23 19,114,454 +1.53(+5.52%)
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.