Delta Air Lines (NY: DAL )

46.11 USD +1.18 (+2.63%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 41.68 41.83 41.03 41.08 10,416,368 -0.04(-0.10%)
Jun 29, 2015 41.77 42.45 41.08 41.12 7,879,994 -1.23(-2.90%)
Jun 26, 2015 42.78 42.90 42.06 42.35 15,144,782 -0.25(-0.59%)
Jun 25, 2015 42.98 43.38 42.57 42.60 6,198,266 -0.06(-0.14%)
Jun 24, 2015 42.97 43.13 42.50 42.66 7,413,428 -0.44(-1.02%)
Jun 23, 2015 43.38 43.71 43.00 43.10 7,788,539 +0.17(+0.40%)
Jun 22, 2015 42.72 43.08 42.36 42.93 10,406,166 +0.94(+2.24%)
Jun 19, 2015 41.99 42.81 41.83 41.99 11,189,300 +0.64(+1.55%)
Jun 18, 2015 40.67 41.42 40.46 41.35 7,197,811 +0.55(+1.35%)
Jun 17, 2015 40.42 41.08 40.23 40.80 7,057,923 +0.23(+0.57%)
Jun 16, 2015 40.65 41.01 40.04 40.57 8,314,850 -0.13(-0.32%)
Jun 15, 2015 40.92 41.14 40.53 40.70 9,648,980 -0.44(-1.07%)
Jun 12, 2015 40.74 41.56 40.58 41.14 7,838,309 +0.34(+0.83%)
Jun 11, 2015 41.33 41.79 40.74 40.80 9,258,433 -0.26(-0.63%)
Jun 10, 2015 40.62 41.56 40.34 41.06 11,590,095 +0.34(+0.83%)
Jun 09, 2015 40.10 41.15 39.04 40.72 29,308,694 -0.03(-0.07%)
Jun 08, 2015 42.37 42.62 40.65 40.75 18,359,163 -2.15(-5.01%)
Jun 05, 2015 42.83 43.15 42.28 42.90 9,897,179 -0.02(-0.05%)
Jun 04, 2015 43.40 44.10 42.44 42.92 13,388,587 -0.32(-0.74%)
Jun 03, 2015 43.52 43.77 42.96 43.24 9,886,633 +0.03(+0.07%)
Jun 02, 2015 42.99 43.62 42.87 43.21 18,431,528 -1.14(-2.57%)
Jun 01, 2015 43.21 44.79 42.94 44.35 17,682,256 +1.43(+3.33%)
May 29, 2015 42.19 43.19 41.89 42.92 12,538,042 +0.67(+1.59%)
May 28, 2015 42.64 43.13 42.17 42.25 10,886,147 -0.28(-0.66%)
May 27, 2015 42.03 43.12 42.03 42.53 12,381,917 +0.68(+1.62%)
May 26, 2015 43.42 43.47 41.72 41.85 18,593,800 -1.33(-3.08%)
May 22, 2015 43.98 43.18 43.18 43.18 10,619,900 -0.57(-1.30%)
May 21, 2015 43.50 44.15 42.69 43.75 16,267,167 +0.13(+0.30%)
May 20, 2015 45.86 45.93 43.16 43.62 37,630,637 -2.59(-5.60%)
May 19, 2015 47.70 47.87 46.11 46.21 12,748,713 -1.16(-2.45%)
May 18, 2015 46.99 47.58 46.89 47.37 7,939,696 +0.37(+0.79%)
May 15, 2015 47.83 47.89 46.97 47.00 9,614,930 -0.40(-0.84%)
May 14, 2015 47.34 47.78 46.87 47.40 8,820,194 +0.62(+1.33%)
May 13, 2015 47.39 47.98 46.45 46.78 16,830,914 +0.68(+1.48%)
May 12, 2015 46.32 46.40 45.95 46.10 7,546,176 -0.71(-1.52%)
May 11, 2015 46.04 47.34 45.93 46.81 12,461,192 +0.64(+1.39%)
May 08, 2015 45.60 46.43 45.60 46.17 9,936,508 +0.81(+1.79%)
May 07, 2015 44.27 45.97 44.27 45.36 15,678,436 +1.30(+2.95%)
May 06, 2015 43.54 44.26 42.83 44.06 12,782,871 +0.16(+0.36%)
May 05, 2015 44.38 45.00 43.88 43.90 11,350,234 -1.39(-3.07%)
May 04, 2015 45.91 46.50 45.12 45.29 9,654,146 -0.37(-0.81%)
May 01, 2015 44.81 46.03 44.68 45.66 11,469,941 +1.02(+2.28%)
Apr 30, 2015 44.76 45.72 44.36 44.64 9,256,607 -0.39(-0.87%)
Apr 29, 2015 45.84 46.00 44.26 45.03 11,460,521 -1.17(-2.53%)
Apr 28, 2015 46.29 46.45 45.16 46.20 8,684,353 -0.25(-0.54%)
Apr 27, 2015 47.04 47.10 46.33 46.45 9,998,812 -0.53(-1.13%)
Apr 24, 2015 46.77 47.38 46.68 46.98 10,280,634 +0.55(+1.18%)
Apr 23, 2015 46.27 46.93 46.12 46.43 10,078,059 -0.10(-0.21%)
Apr 22, 2015 46.35 46.62 45.67 46.53 9,688,839 +0.30(+0.65%)
Apr 21, 2015 45.90 46.38 45.56 46.23 9,399,573 +0.50(+1.09%)
Apr 20, 2015 45.14 45.82 44.76 45.73 8,819,119 +0.97(+2.17%)
Apr 17, 2015 44.72 45.23 44.58 44.76 9,581,401 -0.23(-0.51%)
Apr 16, 2015 44.20 45.40 44.16 44.99 13,257,481 +0.79(+1.79%)
Apr 15, 2015 44.48 45.34 43.80 44.20 22,814,393 +1.12(+2.60%)
Apr 14, 2015 43.06 43.19 42.45 43.08 10,234,892 +0.01(+0.02%)
Apr 13, 2015 43.08 43.87 42.99 43.07 10,223,166 -0.16(-0.37%)
Apr 10, 2015 43.12 43.53 43.04 43.23 8,160,341 +0.09(+0.21%)
Apr 09, 2015 43.42 43.97 42.76 43.14 9,704,775 -0.15(-0.35%)
Apr 08, 2015 41.94 43.30 41.91 43.29 14,035,634 +1.65(+3.96%)
Apr 07, 2015 42.00 42.45 41.61 41.64 9,163,341 -0.12(-0.29%)
Apr 06, 2015 41.41 41.91 41.02 41.76 18,500,027 -0.49(-1.16%)
Apr 02, 2015 42.91 42.25 42.25 42.25 15,554,800 -1.01(-2.33%)
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.