Skip to main content

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 34.66 34.80 34.15 34.26 13,375,345 -0.54(-1.55%)
Jun 27, 2014 34.73 34.87 34.44 34.80 19,242,414 +0.03(+0.08%)
Jun 26, 2014 34.75 34.96 34.37 34.77 12,033,187 -0.04(-0.13%)
Jun 25, 2014 34.07 34.95 33.65 34.81 10,102,732 +0.69(+2.02%)
Jun 24, 2014 34.41 34.83 34.11 34.12 9,960,318 -0.44(-1.28%)
Jun 23, 2014 34.87 35.10 34.12 34.57 15,078,409 -0.44(-1.26%)
Jun 20, 2014 35.17 35.36 34.86 35.01 13,312,181 -0.04(-0.13%)
Jun 19, 2014 35.24 35.69 34.87 35.05 11,539,051 -0.12(-0.33%)
Jun 18, 2014 34.86 35.23 34.51 35.17 11,482,595 +0.23(+0.66%)
Jun 17, 2014 34.62 35.19 34.53 34.94 12,467,035 +0.58(+1.67%)
Jun 16, 2014 34.15 34.63 33.84 34.36 15,946,251 -0.35(-1.02%)
Jun 13, 2014 34.07 35.06 34.04 34.72 22,457,536 +0.65(+1.92%)
Jun 12, 2014 35.23 35.26 33.71 34.06 41,022,544 -1.96(-5.43%)
Jun 11, 2014 36.27 36.34 35.28 36.02 26,389,180 -1.07(-2.89%)
Jun 10, 2014 37.03 37.15 36.50 37.09 7,950,034 -0.27(-0.73%)
Jun 06, 2014 36.95 37.40 36.92 37.36 9,571,781 +0.65(+1.76%)
Jun 05, 2014 37.57 37.74 36.70 36.72 17,688,142 -0.59(-1.59%)
Jun 04, 2014 36.53 37.47 36.07 37.31 15,601,966 +0.90(+2.48%)
Jun 03, 2014 36.13 36.62 35.98 36.41 12,741,336 +0.34(+0.93%)
Jun 02, 2014 35.51 36.23 35.18 36.07 11,647,697 +0.76(+2.15%)
May 30, 2014 35.51 35.87 35.10 35.31 8,983,265 -0.20(-0.57%)
May 29, 2014 35.67 35.96 35.07 35.51 10,630,029 -0.12(-0.32%)
May 28, 2014 34.96 36.00 34.94 35.63 10,827,520 +0.72(+2.05%)
May 27, 2014 35.00 35.03 34.79 34.91 8,226,398 +0.27(+0.77%)
May 23, 2014 34.30 34.64 34.64 34.64 8,015,506 +0.40(+1.18%)
May 22, 2014 33.95 34.30 33.88 34.24 4,943,481 +0.32(+0.95%)
May 21, 2014 33.63 34.03 33.59 33.92 7,347,294 +0.45(+1.35%)
May 20, 2014 33.97 34.02 33.15 33.47 10,242,013 -0.50(-1.46%)
May 19, 2014 33.34 34.26 33.26 33.96 7,743,078 +0.47(+1.40%)
May 16, 2014 33.65 33.79 33.10 33.49 10,415,191 -0.24(-0.71%)
May 15, 2014 33.69 33.94 33.03 33.73 12,671,402 -0.27(-0.81%)
May 14, 2014 34.18 34.38 33.79 34.01 9,514,738 -0.30(-0.88%)
May 13, 2014 34.08 34.60 33.95 34.31 7,499,676 +0.11(+0.34%)
May 12, 2014 33.41 34.23 33.39 34.19 9,346,865 +0.87(+2.60%)
May 09, 2014 33.46 33.46 32.69 33.33 11,136,300 -0.03(-0.08%)
May 08, 2014 33.68 34.13 33.18 33.35 12,614,742 -0.48(-1.41%)
May 07, 2014 33.45 33.85 33.01 33.83 11,882,326 +0.54(+1.62%)
May 06, 2014 33.96 34.29 33.09 33.29 14,920,489 +0.12(+0.37%)
May 05, 2014 32.69 33.30 32.35 33.17 9,329,459 +0.28(+0.86%)
May 02, 2014 32.78 33.10 32.29 32.88 10,603,415 +0.10(+0.30%)
May 01, 2014 32.68 33.15 32.65 32.79 13,434,640 +0.26(+0.79%)
Apr 30, 2014 32.51 32.84 32.06 32.53 13,543,454 +0.08(+0.24%)
Apr 29, 2014 31.82 32.46 31.68 32.45 11,361,081 +0.80(+2.51%)
Apr 28, 2014 31.98 32.39 31.03 31.66 14,313,693 -0.20(-0.64%)
Apr 25, 2014 32.24 32.34 31.60 31.86 11,689,843 -0.58(-1.80%)
Apr 24, 2014 32.81 33.09 32.09 32.44 18,718,600 -0.32(-0.97%)
Apr 23, 2014 32.57 33.04 31.80 32.76 24,923,128 +1.89(+6.12%)
Apr 22, 2014 30.19 31.14 30.18 30.87 15,931,857 +0.89(+2.98%)
Apr 21, 2014 29.66 30.10 29.37 29.98 10,058,091 +0.16(+0.53%)
Apr 17, 2014 29.69 29.82 29.82 29.82 14,889,570 +0.12(+0.42%)
Apr 16, 2014 28.46 29.79 28.42 29.70 16,021,975 +1.51(+5.36%)
Apr 15, 2014 28.09 28.65 26.98 28.19 21,809,086 +0.16(+0.57%)
Apr 14, 2014 29.02 29.15 27.50 28.03 17,677,876 -0.70(-2.43%)
Apr 11, 2014 29.04 29.88 28.50 28.72 14,357,897 -0.43(-1.48%)
Apr 10, 2014 31.00 31.04 29.15 29.16 16,566,913 -1.52(-4.95%)
Apr 09, 2014 29.79 30.75 29.53 30.68 10,816,425 +1.08(+3.64%)
Apr 08, 2014 29.94 30.28 28.63 29.60 18,291,460 -0.42(-1.41%)
Apr 07, 2014 30.48 31.24 29.76 30.02 15,519,571 -0.55(-1.79%)
Apr 04, 2014 31.52 31.53 30.46 30.57 10,593,964 -0.67(-2.15%)
Apr 03, 2014 31.56 31.86 30.89 31.24 10,079,803 -0.29(-0.92%)
Apr 02, 2014 31.72 32.26 31.38 31.53 13,605,299 -0.04(-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.