Skip to main content

Delta Air Lines (NY: DAL )

47.42 +0.11 (+0.23%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 28.71 29.01 27.89 28.76 16,509,999 -0.67(-2.26%)
Jun 29, 2022 29.75 29.79 28.99 29.43 13,189,606 -0.68(-2.27%)
Jun 28, 2022 30.78 32.01 30.06 30.11 14,471,919 -0.11(-0.36%)
Jun 27, 2022 31.10 31.17 30.12 30.22 12,866,581 -0.75(-2.44%)
Jun 24, 2022 29.31 31.06 29.31 30.97 17,073,284 +1.63(+5.55%)
Jun 23, 2022 29.67 29.90 28.58 29.35 15,904,217 -0.44(-1.47%)
Jun 22, 2022 29.70 30.27 29.39 29.78 16,165,390 -0.05(-0.17%)
Jun 21, 2022 30.58 30.74 29.54 29.83 15,226,907 -0.21(-0.69%)
Jun 17, 2022 29.50 30.26 28.55 30.04 28,598,296 +0.68(+2.30%)
Jun 16, 2022 30.45 30.66 29.00 29.37 20,832,884 -2.36(-7.45%)
Jun 15, 2022 31.79 32.50 31.12 31.73 21,135,556 +0.58(+1.85%)
Jun 14, 2022 32.36 32.53 30.64 31.15 20,663,822 -0.82(-2.58%)
Jun 13, 2022 33.75 33.85 31.78 31.98 21,026,600 -2.89(-8.29%)
Jun 10, 2022 35.74 36.83 34.75 34.87 19,629,592 -1.62(-4.44%)
Jun 09, 2022 37.82 37.93 36.44 36.48 12,122,115 -1.46(-3.85%)
Jun 08, 2022 38.56 39.24 37.89 37.94 9,711,420 -1.51(-3.82%)
Jun 07, 2022 38.09 39.50 37.97 39.45 9,673,831 +0.73(+1.90%)
Jun 06, 2022 38.72 39.01 38.03 38.72 12,417,580 +0.46(+1.19%)
Jun 03, 2022 38.92 39.13 37.78 38.26 14,912,358 -1.44(-3.63%)
Jun 02, 2022 39.11 40.00 38.94 39.70 13,855,799 +0.45(+1.14%)
Jun 01, 2022 41.82 41.99 38.95 39.25 17,684,038 -2.13(-5.16%)
May 31, 2022 40.42 42.14 40.29 41.39 14,793,996 -0.54(-1.28%)
May 27, 2022 40.70 41.92 40.70 41.92 10,808,926 +1.39(+3.43%)
May 26, 2022 38.85 40.94 38.72 40.53 15,355,625 +2.21(+5.78%)
May 25, 2022 36.81 38.41 36.76 38.32 10,511,923 +1.37(+3.71%)
May 24, 2022 38.54 38.67 36.51 36.95 10,933,804 -2.28(-5.82%)
May 23, 2022 39.09 39.70 38.45 39.23 9,068,516 +0.87(+2.28%)
May 20, 2022 39.61 39.76 37.36 38.36 10,685,118 -0.60(-1.53%)
May 19, 2022 38.47 39.63 38.37 38.96 9,633,068 -0.07(-0.18%)
May 18, 2022 40.02 40.53 38.72 39.03 11,289,811 -1.40(-3.46%)
May 17, 2022 39.56 40.52 38.92 40.42 13,690,671 +2.53(+6.68%)
May 16, 2022 38.04 38.72 37.83 37.89 11,141,383 -0.16(-0.42%)
May 13, 2022 37.22 38.17 37.20 38.05 11,679,443 +1.65(+4.53%)
May 12, 2022 37.04 37.49 35.44 36.40 17,334,472 -1.21(-3.22%)
May 11, 2022 38.39 39.63 37.44 37.62 14,502,173 -0.78(-2.04%)
May 10, 2022 38.58 39.05 37.58 38.40 14,050,832 +0.43(+1.12%)
May 09, 2022 40.00 40.16 37.74 37.97 18,713,442 -2.73(-6.71%)
May 06, 2022 41.67 41.67 40.11 40.70 13,090,856 -1.12(-2.68%)
May 05, 2022 42.84 43.42 41.50 41.82 12,068,740 -1.71(-3.92%)
May 04, 2022 42.45 43.65 42.03 43.53 13,471,840 +0.50(+1.15%)
May 03, 2022 42.33 43.37 41.90 43.04 10,475,061 +0.68(+1.59%)
May 02, 2022 42.64 43.09 41.27 42.36 13,513,887 -0.36(-0.84%)
Apr 29, 2022 43.85 44.43 42.51 42.72 13,571,667 -1.29(-2.93%)
Apr 28, 2022 43.19 44.09 42.58 44.01 12,037,946 +1.21(+2.83%)
Apr 27, 2022 41.87 43.12 41.46 42.80 13,736,725 +1.20(+2.89%)
Apr 26, 2022 42.52 42.74 41.25 41.60 14,657,887 -1.36(-3.17%)
Apr 25, 2022 43.09 43.23 41.92 42.96 15,261,912 -0.42(-0.96%)
Apr 22, 2022 44.68 45.02 43.23 43.37 15,670,714 -1.03(-2.33%)
Apr 21, 2022 44.49 45.93 44.22 44.41 32,076,082 +1.18(+2.73%)
Apr 20, 2022 42.97 43.92 42.88 43.22 17,583,474 +0.50(+1.16%)
Apr 19, 2022 42.50 43.45 42.41 42.73 18,581,460 +0.90(+2.16%)
Apr 18, 2022 41.78 42.76 41.55 41.82 17,126,402 -0.23(-0.54%)
Apr 14, 2022 41.67 42.56 41.03 42.05 29,341,452 +1.33(+3.27%)
Apr 13, 2022 39.92 40.80 39.52 40.72 33,757,036 +2.38(+6.21%)
Apr 12, 2022 38.08 38.67 37.50 38.34 15,864,437 +0.41(+1.07%)
Apr 11, 2022 36.43 38.28 36.27 37.93 14,236,251 +1.46(+4.00%)
Apr 08, 2022 36.71 37.07 36.24 36.47 8,678,486 -0.39(-1.05%)
Apr 07, 2022 37.10 37.23 35.91 36.86 11,747,466 -0.46(-1.22%)
Apr 06, 2022 37.73 37.78 36.45 37.32 17,079,076 -1.43(-3.69%)
Apr 05, 2022 39.22 39.58 38.29 38.75 12,805,838 -0.37(-0.94%)
Apr 04, 2022 38.94 39.33 38.43 39.11 9,555,147 +0.09(+0.23%)
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.