Skip to main content

Delta Air Lines (NY: DAL )

34.05 -1.05 (-2.99%)
Streaming Delayed Price Updated: 3:44 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 51.94 52.34 51.48 51.58 5,622,074 -0.25(-0.48%)
May 30, 2018 52.00 52.21 51.22 51.83 4,348,006 +0.08(+0.15%)
May 29, 2018 52.86 53.06 51.36 51.75 6,857,634 -1.57(-2.94%)
May 25, 2018 53.32 53.32 53.32 0 +1.40(+2.70%)
May 24, 2018 51.09 52.08 51.09 51.92 5,502,386 +0.95(+1.87%)
May 23, 2018 50.78 51.02 50.56 50.96 3,868,579 -0.11(-0.22%)
May 22, 2018 51.90 52.48 50.98 51.08 5,180,081 -0.44(-0.85%)
May 21, 2018 50.84 51.87 50.81 51.52 5,672,502 +0.98(+1.95%)
May 18, 2018 50.59 50.80 50.40 50.53 6,097,323 -0.14(-0.28%)
May 17, 2018 50.98 51.51 50.58 50.68 6,359,924 -0.36(-0.71%)
May 16, 2018 50.02 51.53 50.02 51.04 7,332,070 +1.06(+2.12%)
May 15, 2018 49.60 50.31 49.40 49.98 6,887,158 +0.27(+0.54%)
May 14, 2018 50.49 50.83 49.48 49.71 10,967,008 -0.77(-1.53%)
May 11, 2018 49.63 50.66 49.51 50.49 8,184,320 +0.80(+1.61%)
May 10, 2018 49.20 49.93 48.98 49.68 7,953,747 +0.71(+1.45%)
May 09, 2018 49.49 49.60 48.82 48.97 8,858,200 -0.71(-1.43%)
May 08, 2018 49.39 50.34 49.29 49.68 6,704,917 +0.45(+0.91%)
May 07, 2018 49.71 49.71 48.83 49.24 6,383,165 -0.42(-0.84%)
May 04, 2018 48.93 49.80 48.93 49.66 4,780,389 +0.52(+1.06%)
May 03, 2018 49.35 49.45 48.47 49.13 7,464,881 -0.54(-1.09%)
May 02, 2018 50.10 50.44 49.60 49.67 5,420,813 -0.36(-0.72%)
May 01, 2018 49.59 50.14 49.19 50.04 7,166,678 +0.49(+1.00%)
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%)
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.