Skip to main content

Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 35.67 35.30 35.30 35.30 7,537,869 -0.28(-0.78%)
Aug 28, 2014 35.59 35.79 35.29 35.57 6,418,349 -0.24(-0.67%)
Aug 27, 2014 35.71 35.96 35.59 35.81 8,443,082 +0.23(+0.65%)
Aug 26, 2014 36.16 36.29 35.56 35.58 8,138,850 -0.55(-1.53%)
Aug 25, 2014 36.30 36.36 35.88 36.13 6,328,087 +0.10(+0.27%)
Aug 22, 2014 35.63 36.21 35.59 36.04 7,554,696 +0.45(+1.25%)
Aug 21, 2014 36.21 36.36 35.56 35.59 9,290,329 -0.54(-1.51%)
Aug 20, 2014 35.33 36.22 35.31 36.13 10,618,913 +0.87(+2.48%)
Aug 19, 2014 35.43 35.56 35.11 35.26 7,952,475 +0.03(+0.08%)
Aug 18, 2014 34.71 35.47 34.61 35.23 10,198,578 +0.87(+2.54%)
Aug 15, 2014 34.35 34.44 33.72 34.36 11,543,999 +0.12(+0.34%)
Aug 14, 2014 33.34 34.26 32.32 34.24 10,121,349 +1.01(+3.03%)
Aug 13, 2014 32.72 33.44 32.62 33.24 8,218,570 +0.68(+2.08%)
Aug 12, 2014 32.76 32.83 32.31 32.56 7,277,851 -0.16(-0.49%)
Aug 11, 2014 32.99 33.22 32.40 32.72 11,406,942 +0.40(+1.24%)
Aug 08, 2014 31.67 32.35 30.85 32.32 15,654,694 +0.56(+1.77%)
Aug 07, 2014 32.42 32.74 31.41 31.76 13,274,461 -0.37(-1.14%)
Aug 06, 2014 31.90 32.40 31.52 32.12 14,232,429 -0.11(-0.33%)
Aug 05, 2014 32.92 33.11 31.91 32.23 18,424,918 -0.93(-2.82%)
Aug 04, 2014 33.48 33.80 32.42 33.16 12,584,351 -0.27(-0.80%)
Aug 01, 2014 33.25 33.58 32.82 33.43 11,325,810 +0.11(+0.32%)
Jul 31, 2014 33.30 33.77 32.76 33.32 12,002,581 -0.34(-1.00%)
Jul 30, 2014 33.64 33.92 33.36 33.66 11,289,278 +0.14(+0.42%)
Jul 29, 2014 34.02 34.35 33.48 33.52 12,844,377 -0.45(-1.34%)
Jul 28, 2014 34.13 34.27 33.64 33.97 11,941,509 +0.12(+0.34%)
Jul 25, 2014 33.88 34.62 33.72 33.86 11,309,686 -0.01(-0.03%)
Jul 24, 2014 35.13 35.36 33.75 33.86 16,417,756 -0.96(-2.76%)
Jul 23, 2014 33.61 34.96 33.59 34.83 20,786,332 +1.31(+3.90%)
Jul 22, 2014 33.30 33.70 33.24 33.52 11,506,206 +0.47(+1.43%)
Jul 21, 2014 32.93 33.11 32.55 33.05 7,417,506 -0.03(-0.08%)
Jul 18, 2014 32.87 33.51 32.79 33.07 11,861,831 +0.54(+1.67%)
Jul 17, 2014 33.45 33.76 32.41 32.53 18,444,292 -1.16(-3.43%)
Jul 16, 2014 34.10 34.17 33.56 33.69 10,281,475 -0.14(-0.42%)
Jul 15, 2014 33.44 33.98 33.38 33.83 13,510,736 +0.58(+1.74%)
Jul 14, 2014 33.43 33.58 33.18 33.25 9,374,213 +0.13(+0.40%)
Jul 11, 2014 33.45 33.70 32.98 33.12 13,154,128 -0.20(-0.59%)
Jul 10, 2014 32.20 33.53 32.09 33.31 18,111,208 +0.44(+1.33%)
Jul 09, 2014 33.42 33.65 32.54 32.88 17,550,330 +0.46(+1.43%)
Jul 08, 2014 31.67 32.68 30.93 32.41 48,646,192 -0.41(-1.25%)
Jul 07, 2014 34.18 34.25 32.65 32.82 22,288,920 -1.51(-4.40%)
Jul 03, 2014 34.11 34.34 34.34 34.34 9,838,394 +0.32(+0.94%)
Jul 02, 2014 34.66 34.69 33.83 34.02 32,599,858 -1.84(-5.14%)
Jul 01, 2014 34.69 35.95 34.60 35.86 15,369,630 +1.41(+4.11%)
Jun 30, 2014 34.85 34.99 34.34 34.44 13,302,603 -0.54(-1.55%)
Jun 27, 2014 34.92 35.06 34.63 34.99 19,137,766 +0.03(+0.08%)
Jun 26, 2014 34.94 35.15 34.56 34.96 11,967,745 -0.04(-0.13%)
Jun 25, 2014 34.26 35.14 33.84 35.00 10,047,789 +0.69(+2.02%)
Jun 24, 2014 34.59 35.02 34.29 34.31 9,906,150 -0.44(-1.28%)
Jun 23, 2014 35.06 35.29 34.31 34.75 14,996,406 -0.44(-1.26%)
Jun 20, 2014 35.36 35.55 35.05 35.20 13,239,783 -0.04(-0.13%)
Jun 19, 2014 35.43 35.88 35.07 35.24 11,476,296 -0.12(-0.33%)
Jun 18, 2014 35.05 35.42 34.70 35.36 11,420,148 +0.23(+0.66%)
Jun 17, 2014 34.81 35.39 34.72 35.13 12,399,234 +0.58(+1.67%)
Jun 16, 2014 34.34 34.82 34.02 34.55 15,859,528 -0.36(-1.02%)
Jun 13, 2014 34.26 35.25 34.23 34.91 22,335,402 +0.66(+1.92%)
Jun 12, 2014 35.42 35.45 33.89 34.25 40,799,444 -1.97(-5.43%)
Jun 11, 2014 36.47 36.54 35.47 36.21 26,245,664 -1.08(-2.89%)
Jun 10, 2014 37.24 37.35 36.70 37.29 7,906,798 -0.28(-0.73%)
Jun 06, 2014 37.16 37.60 37.12 37.57 9,519,725 +0.65(+1.76%)
Jun 05, 2014 37.78 37.95 36.90 36.92 17,591,946 -0.60(-1.59%)
Jun 04, 2014 36.73 37.67 36.27 37.51 15,517,116 +0.91(+2.48%)
Jun 03, 2014 36.33 36.82 36.18 36.60 12,672,043 +0.34(+0.93%)
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.