Delta Air Lines (NY: DAL )

43.03 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 39.18 39.33 38.60 38.72 11,833,137 -0.61(-1.55%)
Jun 27, 2014 39.26 39.41 38.93 39.33 17,023,721 +0.03(+0.08%)
Jun 26, 2014 39.28 39.52 38.85 39.30 10,645,733 -0.05(-0.13%)
Jun 25, 2014 38.51 39.50 38.04 39.35 8,937,864 +0.78(+2.02%)
Jun 24, 2014 38.89 39.37 38.55 38.57 8,811,871 -0.50(-1.28%)
Jun 23, 2014 39.41 39.67 38.57 39.07 13,339,834 -0.50(-1.26%)
Jun 20, 2014 39.75 39.97 39.40 39.57 11,777,256 -0.05(-0.13%)
Jun 19, 2014 39.83 40.34 39.42 39.62 10,208,572 -0.13(-0.33%)
Jun 18, 2014 39.40 39.82 39.01 39.75 10,158,626 +0.26(+0.66%)
Jun 17, 2014 39.13 39.78 39.03 39.49 11,029,558 +0.65(+1.67%)
Jun 16, 2014 38.60 39.14 38.25 38.84 14,107,612 -0.40(-1.02%)
Jun 13, 2014 38.51 39.63 38.48 39.24 19,868,133 +0.74(+1.92%)
Jun 12, 2014 39.82 39.85 38.10 38.50 36,292,554 -2.21(-5.43%)
Jun 11, 2014 41.00 41.08 39.88 40.71 23,346,447 -1.21(-2.89%)
Jun 10, 2014 41.86 41.99 41.26 41.92 7,033,377 -0.31(-0.73%)
Jun 06, 2014 41.77 42.27 41.73 42.23 8,468,133 +0.73(+1.76%)
Jun 05, 2014 42.47 42.66 41.48 41.50 15,648,660 -0.67(-1.59%)
Jun 04, 2014 41.29 42.35 40.77 42.17 13,803,024 +1.02(+2.48%)
Jun 03, 2014 40.84 41.39 40.67 41.15 11,272,231 +0.38(+0.93%)
Jun 02, 2014 40.14 40.95 39.76 40.77 10,304,691 +0.86(+2.15%)
May 30, 2014 40.14 40.54 39.67 39.91 7,947,474 -0.23(-0.57%)
May 29, 2014 40.32 40.65 39.64 40.14 9,404,363 -0.13(-0.32%)
May 28, 2014 39.52 40.69 39.49 40.27 9,579,082 +0.81(+2.05%)
May 27, 2014 39.56 39.60 39.32 39.46 7,277,876 +0.30(+0.77%)
May 23, 2014 38.77 39.16 39.16 39.16 7,091,300 +0.46(+1.18%)
May 22, 2014 38.37 38.77 38.29 38.70 4,373,487 +0.36(+0.95%)
May 21, 2014 38.01 38.47 37.97 38.34 6,500,135 +0.51(+1.35%)
May 20, 2014 38.40 38.45 37.47 37.83 9,061,086 -0.56(-1.46%)
May 19, 2014 37.68 38.72 37.60 38.39 6,850,284 +0.53(+1.40%)
May 16, 2014 38.04 38.19 37.41 37.86 9,214,296 -0.27(-0.71%)
May 15, 2014 38.08 38.36 37.33 38.13 11,210,361 -0.31(-0.81%)
May 14, 2014 38.64 38.86 38.19 38.44 8,417,667 -0.34(-0.88%)
May 13, 2014 38.52 39.11 38.37 38.78 6,634,947 +0.13(+0.34%)
May 12, 2014 37.77 38.69 37.74 38.65 8,269,150 +0.98(+2.60%)
May 09, 2014 37.82 37.82 36.95 37.67 9,852,259 -0.03(-0.08%)
May 08, 2014 38.07 38.58 37.50 37.70 11,160,234 -0.54(-1.41%)
May 07, 2014 37.81 38.26 37.31 38.24 10,512,267 +0.55(+1.46%)
May 06, 2014 38.45 38.82 37.46 37.69 13,179,111 +0.14(+0.37%)
May 05, 2014 37.01 37.70 36.63 37.55 8,240,613 +0.32(+0.86%)
May 02, 2014 37.11 37.47 36.56 37.23 9,365,885 +0.11(+0.30%)
May 01, 2014 37.00 37.53 36.97 37.12 11,866,676 +0.29(+0.79%)
Apr 30, 2014 36.81 37.18 36.30 36.83 11,962,790 +0.09(+0.24%)
Apr 29, 2014 36.02 36.75 35.87 36.74 10,035,123 +0.90(+2.51%)
Apr 28, 2014 36.20 36.67 35.13 35.84 12,643,134 -0.23(-0.64%)
Apr 25, 2014 36.50 36.61 35.78 36.07 10,325,515 -0.66(-1.80%)
Apr 24, 2014 37.15 37.47 36.33 36.73 16,533,942 -0.36(-0.97%)
Apr 23, 2014 36.87 37.41 36.00 37.09 22,014,336 +2.14(+6.12%)
Apr 22, 2014 34.18 35.25 34.17 34.95 14,072,441 +1.01(+2.98%)
Apr 21, 2014 33.58 34.08 33.25 33.94 8,884,206 +0.18(+0.53%)
Apr 17, 2014 33.61 33.76 33.76 33.76 13,151,800 +0.14(+0.42%)
Apr 16, 2014 32.22 33.73 32.17 33.62 14,152,042 +1.71(+5.36%)
Apr 15, 2014 31.80 32.43 30.54 31.91 19,263,736 +0.18(+0.57%)
Apr 14, 2014 32.86 33.00 31.13 31.73 15,614,681 -0.79(-2.43%)
Apr 11, 2014 32.88 33.83 32.27 32.52 12,682,179 -0.49(-1.48%)
Apr 10, 2014 35.10 35.14 33.00 33.01 14,633,380 -1.72(-4.95%)
Apr 09, 2014 33.73 34.81 33.43 34.73 9,554,034 +1.22(+3.64%)
Apr 08, 2014 33.90 34.28 32.41 33.51 16,156,653 -0.48(-1.41%)
Apr 07, 2014 34.51 35.37 33.69 33.99 13,708,273 -0.62(-1.79%)
Apr 04, 2014 35.69 35.70 34.48 34.61 9,357,537 -0.76(-2.15%)
Apr 03, 2014 35.73 36.07 34.97 35.37 8,903,384 -0.33(-0.92%)
Apr 02, 2014 35.91 36.52 35.53 35.70 12,017,417 -0.05(-0.14%)
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.