Skip to main content

Delta Air Lines (NY: DAL )

35.38 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 50.80 51.02 49.54 49.54 8,611,868 -1.21(-2.39%)
Apr 27, 2018 50.54 50.95 50.37 50.76 6,007,052 +0.35(+0.70%)
Apr 26, 2018 51.14 51.27 50.07 50.41 12,782,050 -1.44(-2.78%)
Apr 25, 2018 51.17 52.14 50.48 51.85 7,610,095 +0.80(+1.56%)
Apr 24, 2018 51.96 52.46 50.39 51.05 8,068,766 -0.76(-1.46%)
Apr 23, 2018 52.91 52.94 51.39 51.81 5,650,157 -0.75(-1.43%)
Apr 20, 2018 52.40 52.96 52.33 52.56 7,848,216 +0.31(+0.60%)
Apr 19, 2018 52.22 52.40 51.76 52.25 5,499,507 -0.13(-0.25%)
Apr 18, 2018 52.19 53.15 51.91 52.38 7,909,580 +0.63(+1.21%)
Apr 17, 2018 52.18 52.37 51.26 51.75 7,777,425 +0.24(+0.46%)
Apr 16, 2018 50.54 52.01 50.53 51.52 10,003,362 +1.31(+2.61%)
Apr 13, 2018 50.87 51.65 49.81 50.21 10,462,415 -0.06(-0.11%)
Apr 12, 2018 49.90 50.87 49.29 50.26 13,400,378 +1.43(+2.93%)
Apr 11, 2018 49.33 49.85 48.73 48.83 8,216,471 -0.84(-1.70%)
Apr 10, 2018 50.61 50.64 48.79 49.67 12,952,422 -0.19(-0.38%)
Apr 09, 2018 50.62 50.95 49.79 49.86 6,512,122 -0.46(-0.92%)
Apr 06, 2018 51.09 51.52 49.82 50.33 7,292,652 -1.10(-2.14%)
Apr 05, 2018 51.52 51.68 50.95 51.43 4,654,714 +0.33(+0.65%)
Apr 04, 2018 50.08 51.21 49.90 51.10 6,722,516 +0.13(+0.26%)
Apr 03, 2018 49.80 51.01 49.59 50.97 7,142,399 +1.68(+3.41%)
Apr 02, 2018 51.79 51.83 48.34 49.29 10,780,922 -2.71(-5.22%)
Mar 29, 2018 52.00 52.00 52.00 0 +0.83(+1.63%)
Mar 28, 2018 51.68 52.06 50.97 51.16 7,877,498 -0.31(-0.61%)
Mar 27, 2018 52.47 52.63 51.19 51.48 7,061,717 -0.76(-1.45%)
Mar 26, 2018 51.77 52.44 51.30 52.24 6,122,619 +1.10(+2.15%)
Mar 23, 2018 51.97 52.38 51.08 51.14 7,717,172 -0.73(-1.41%)
Mar 22, 2018 52.65 53.13 51.83 51.87 6,988,152 -1.21(-2.29%)
Mar 21, 2018 52.64 53.47 51.94 53.08 9,817,395 -0.52(-0.97%)
Mar 20, 2018 53.28 53.81 53.08 53.60 4,599,376 +0.51(+0.96%)
Mar 19, 2018 53.64 53.82 52.68 53.09 6,451,810 -0.69(-1.29%)
Mar 16, 2018 53.56 54.37 53.54 53.78 6,900,501 +0.33(+0.62%)
Mar 15, 2018 53.57 53.65 52.95 53.45 4,496,832 +0.18(+0.34%)
Mar 14, 2018 53.72 54.32 53.14 53.27 7,543,893 -0.42(-0.78%)
Mar 13, 2018 53.47 54.09 52.62 53.69 9,631,293 +0.41(+0.77%)
Mar 12, 2018 53.37 53.58 52.72 53.28 6,680,158 +0.07(+0.12%)
Mar 09, 2018 52.12 53.21 51.78 53.21 7,352,954 +1.38(+2.65%)
Mar 08, 2018 51.19 52.19 51.10 51.84 7,064,819 +1.05(+2.07%)
Mar 07, 2018 50.41 50.78 4,779,076 -0.29(-0.58%)
Mar 06, 2018 51.15 51.34 50.74 51.08 4,899,311 +0.05(+0.09%)
Mar 05, 2018 50.20 51.31 49.88 51.03 6,286,200 +0.50(+1.00%)
Mar 02, 2018 50.07 50.69 49.15 50.53 7,231,362 -0.09(-0.17%)
Mar 01, 2018 51.11 52.14 50.29 50.61 8,302,288 -0.52(-1.02%)
Feb 28, 2018 51.11 51.71 50.62 51.14 6,661,617 +0.27(+0.52%)
Feb 27, 2018 51.79 52.19 50.78 50.87 6,301,233 -1.02(-1.96%)
Feb 26, 2018 51.81 51.99 50.99 51.89 7,797,252 +1.17(+2.30%)
Feb 23, 2018 50.09 50.74 49.93 50.72 4,501,066 +0.86(+1.73%)
Feb 22, 2018 49.76 49.86 5,163,585 -0.29(-0.58%)
Feb 21, 2018 49.68 51.30 49.60 50.14 8,056,621 +0.65(+1.32%)
Feb 20, 2018 49.55 50.19 49.33 49.49 7,123,521 -0.36(-0.72%)
Feb 16, 2018 49.85 49.85 49.85 0 -0.09(-0.19%)
Feb 15, 2018 50.13 49.23 49.95 5,171,059 +0.71(+1.44%)
Feb 14, 2018 48.95 49.60 48.81 49.24 8,266,570 +0.03(+0.06%)
Feb 13, 2018 49.21 8,713,847 +0.11(+0.23%)
Feb 12, 2018 48.31 49.51 47.84 49.10 11,246,447 +1.50(+3.15%)
Feb 09, 2018 49.00 49.05 45.77 47.60 20,199,170 -0.73(-1.50%)
Feb 08, 2018 50.80 50.84 48.31 48.32 12,923,208 -2.47(-4.87%)
Feb 07, 2018 49.83 51.23 49.80 50.80 9,533,243 +0.71(+1.41%)
Feb 06, 2018 48.93 50.47 48.35 50.09 12,976,748 -0.12(-0.24%)
Feb 05, 2018 50.94 51.58 49.55 50.21 9,979,653 -1.31(-2.54%)
Feb 02, 2018 52.90 53.08 51.45 51.52 9,502,036 -1.70(-3.19%)
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.