Skip to main content

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 45.24 45.39 44.62 45.18 8,795,207 +0.06(+0.14%)
May 30, 2017 46.53 46.53 45.10 45.12 11,441,069 -1.60(-3.43%)
May 26, 2017 46.27 46.86 46.27 46.72 6,283,113 +0.37(+0.79%)
May 25, 2017 45.06 46.38 45.03 46.35 8,068,671 +1.41(+3.13%)
May 24, 2017 44.76 45.04 44.59 44.95 5,599,319 +0.26(+0.58%)
May 23, 2017 44.66 44.90 44.43 44.69 6,080,575 +0.09(+0.21%)
May 22, 2017 44.49 44.81 44.46 44.60 7,116,002 +0.27(+0.60%)
May 19, 2017 44.01 44.73 43.97 44.33 6,672,934 +0.50(+1.13%)
May 18, 2017 43.81 44.41 43.73 43.83 5,513,658 -0.07(-0.17%)
May 17, 2017 45.35 45.05 43.84 43.91 8,996,811 -1.44(-3.18%)
May 16, 2017 45.45 45.47 44.68 45.35 7,012,337 +0.00(+0.00%)
May 15, 2017 44.99 45.53 44.88 45.35 6,043,652 +0.48(+1.06%)
May 12, 2017 45.33 45.40 44.79 44.87 7,839,627 -0.64(-1.41%)
May 11, 2017 45.81 45.96 44.80 45.51 9,626,812 -0.26(-0.56%)
May 10, 2017 45.20 45.79 45.06 45.77 8,241,329 +0.38(+0.83%)
May 09, 2017 44.88 45.74 44.77 45.39 9,563,470 +0.95(+2.14%)
May 08, 2017 44.63 44.96 44.33 44.44 9,467,276 -0.16(-0.37%)
May 05, 2017 44.54 44.91 44.19 44.61 5,759,396 +0.05(+0.12%)
May 04, 2017 44.39 44.70 44.15 44.55 8,152,807 +0.30(+0.68%)
May 03, 2017 43.65 44.41 43.54 44.25 10,822,199 +0.44(+1.00%)
May 02, 2017 41.83 43.90 41.68 43.81 14,117,988 +2.23(+5.35%)
May 01, 2017 41.76 42.13 41.58 41.58 6,963,991 -0.04(-0.09%)
Apr 28, 2017 42.04 42.17 41.48 41.62 7,205,902 -0.27(-0.66%)
Apr 27, 2017 41.84 42.00 41.09 41.89 13,523,754 -0.58(-1.36%)
Apr 26, 2017 42.80 43.10 42.44 42.47 8,307,215 -0.33(-0.77%)
Apr 25, 2017 43.18 43.55 42.77 42.80 8,591,159 -0.07(-0.17%)
Apr 24, 2017 42.59 42.98 42.20 42.87 13,671,828 +1.17(+2.81%)
Apr 21, 2017 41.99 42.17 41.49 41.70 6,983,115 -0.37(-0.87%)
Apr 20, 2017 41.59 42.29 41.45 42.07 8,384,171 +0.78(+1.89%)
Apr 19, 2017 41.04 41.77 40.94 41.29 9,267,348 +0.61(+1.51%)
Apr 18, 2017 40.48 41.02 40.27 40.68 8,705,804 +0.05(+0.14%)
Apr 17, 2017 40.42 40.71 40.30 40.62 7,794,702 +0.29(+0.73%)
Apr 13, 2017 41.12 41.22 40.13 40.33 16,261,186 -0.93(-2.26%)
Apr 12, 2017 43.02 43.20 41.22 41.26 15,647,907 -0.22(-0.53%)
Apr 11, 2017 41.22 41.51 40.74 41.48 11,469,595 +0.29(+0.71%)
Apr 10, 2017 41.28 41.43 40.85 41.19 10,858,188 -0.18(-0.44%)
Apr 07, 2017 41.42 41.59 40.99 41.37 9,834,126 -0.08(-0.20%)
Apr 06, 2017 41.33 41.82 41.10 41.45 6,638,471 +0.16(+0.40%)
Apr 05, 2017 41.61 42.22 41.25 41.29 9,076,472 -0.03(-0.07%)
Apr 04, 2017 41.99 42.18 41.22 41.32 9,569,585 -1.11(-2.61%)
Apr 03, 2017 42.10 42.44 41.74 42.43 8,077,259 +0.33(+0.78%)
Mar 31, 2017 42.24 42.40 42.03 42.10 7,700,160 -0.28(-0.67%)
Mar 30, 2017 42.15 42.57 42.05 42.38 5,359,263 +0.29(+0.70%)
Mar 29, 2017 42.52 42.73 41.89 42.09 6,901,386 -0.53(-1.25%)
Mar 28, 2017 42.22 42.86 41.91 42.62 7,993,097 +0.39(+0.93%)
Mar 27, 2017 41.56 42.37 41.29 42.22 9,851,205 +0.09(+0.22%)
Mar 24, 2017 42.22 42.42 41.77 42.13 6,867,694 +0.07(+0.17%)
Mar 23, 2017 42.01 42.33 41.65 42.06 6,102,320 +0.16(+0.39%)
Mar 22, 2017 41.45 41.99 40.73 41.89 13,171,252 +0.20(+0.48%)
Mar 21, 2017 43.11 43.21 41.61 41.69 11,316,792 -1.22(-2.84%)
Mar 20, 2017 43.26 43.26 42.64 42.91 6,405,490 +0.31(+0.73%)
Mar 17, 2017 43.62 43.64 42.60 42.60 13,423,604 -0.82(-1.90%)
Mar 16, 2017 43.62 43.69 43.07 43.42 8,624,059 +0.20(+0.47%)
Mar 15, 2017 42.07 43.50 41.43 43.22 19,579,234 +0.83(+1.97%)
Mar 14, 2017 43.07 43.11 42.24 42.39 15,624,088 -0.98(-2.26%)
Mar 13, 2017 43.87 44.17 43.20 43.37 7,635,465 -0.51(-1.17%)
Mar 10, 2017 43.33 43.95 43.24 43.88 6,838,049 +0.60(+1.40%)
Mar 09, 2017 43.68 44.28 43.01 43.28 9,594,043 -0.38(-0.88%)
Mar 08, 2017 43.67 43.94 43.53 43.66 7,828,228 +0.03(+0.06%)
Mar 07, 2017 44.44 44.58 43.57 43.63 11,208,329 -1.11(-2.48%)
Mar 06, 2017 45.34 45.66 44.16 44.74 12,411,805 -1.17(-2.55%)
Mar 03, 2017 45.81 46.38 45.54 45.92 12,202,973 +0.16(+0.34%)
Mar 02, 2017 45.80 46.43 45.63 45.76 13,676,860 -0.98(-2.10%)
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.