Skip to main content

Delta Air Lines (NY: DAL )

47.09 +0.17 (+0.36%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 17.33 17.72 17.22 17.35 14,688,599 +0.08(+0.46%)
Aug 29, 2013 17.26 17.59 17.00 17.28 14,727,414 +0.45(+2.67%)
Aug 28, 2013 16.78 16.91 16.64 16.83 11,637,899 +0.02(+0.10%)
Aug 27, 2013 17.26 17.29 16.58 16.81 22,654,430 -1.02(-5.72%)
Aug 26, 2013 17.71 18.03 17.46 17.83 11,792,082 +0.13(+0.75%)
Aug 23, 2013 17.84 17.97 17.64 17.70 7,176,952 -0.11(-0.64%)
Aug 22, 2013 17.32 17.94 17.32 17.81 14,999,093 +0.61(+3.53%)
Aug 21, 2013 16.95 17.39 16.86 17.20 14,417,253 +0.33(+1.93%)
Aug 20, 2013 16.98 17.13 16.69 16.88 15,506,425 +0.05(+0.31%)
Aug 19, 2013 17.39 17.41 16.72 16.83 9,476,663 -0.62(-3.53%)
Aug 16, 2013 17.24 17.75 17.18 17.44 13,077,287 +0.26(+1.54%)
Aug 15, 2013 16.78 17.37 16.67 17.18 19,949,550 +0.43(+2.57%)
Aug 14, 2013 16.98 17.09 16.49 16.75 34,720,276 -0.45(-2.61%)
Aug 13, 2013 18.59 18.74 16.30 17.20 81,785,488 -1.31(-7.08%)
Aug 12, 2013 18.04 18.55 17.99 18.51 9,373,695 +0.41(+2.28%)
Aug 09, 2013 18.55 18.56 18.07 18.09 7,567,923 -0.43(-2.33%)
Aug 08, 2013 18.68 18.78 18.45 18.52 7,549,526 +0.07(+0.38%)
Aug 07, 2013 18.43 18.55 18.04 18.45 6,554,932 +0.05(+0.29%)
Aug 06, 2013 19.04 19.08 18.39 18.40 7,872,967 -0.64(-3.36%)
Aug 05, 2013 19.16 19.26 18.92 19.04 5,306,126 -0.21(-1.09%)
Aug 02, 2013 19.27 19.31 19.07 19.25 7,666,625 -0.09(-0.45%)
Aug 01, 2013 18.88 19.34 18.77 19.34 11,332,849 +0.72(+3.86%)
Jul 31, 2013 18.71 18.80 18.53 18.62 6,481,240 +0.04(+0.19%)
Jul 30, 2013 18.84 18.86 18.40 18.59 8,505,306 -0.11(-0.61%)
Jul 29, 2013 19.14 19.30 18.61 18.70 8,931,613 -0.51(-2.65%)
Jul 26, 2013 18.66 19.28 18.55 19.21 10,125,570 +0.37(+1.95%)
Jul 25, 2013 18.39 18.86 18.21 18.84 14,317,618 +0.60(+3.27%)
Jul 24, 2013 18.49 18.98 18.17 18.24 20,494,516 +0.31(+1.71%)
Jul 23, 2013 17.95 18.02 17.59 17.94 9,997,628 +0.07(+0.39%)
Jul 22, 2013 17.70 17.88 17.61 17.87 5,663,813 +0.07(+0.39%)
Jul 19, 2013 17.79 17.91 17.57 17.80 8,458,932 -0.24(-1.31%)
Jul 18, 2013 17.54 18.16 17.54 18.03 17,430,738 +0.58(+3.34%)
Jul 17, 2013 16.94 17.71 16.94 17.45 12,359,039 +0.53(+3.14%)
Jul 16, 2013 17.10 17.18 16.84 16.92 6,231,566 -0.13(-0.77%)
Jul 15, 2013 17.06 17.26 16.86 17.05 7,524,489 +0.13(+0.78%)
Jul 12, 2013 16.56 17.01 16.48 16.92 10,034,537 +0.38(+2.28%)
Jul 11, 2013 16.72 16.76 16.18 16.54 11,312,334 +0.14(+0.86%)
Jul 10, 2013 16.98 17.23 16.24 16.40 17,894,880 -0.55(-3.26%)
Jul 09, 2013 16.81 17.16 16.69 16.95 6,999,569 +0.26(+1.58%)
Jul 08, 2013 16.80 16.88 16.62 16.69 5,379,105 +0.03(+0.16%)
Jul 05, 2013 16.52 16.82 16.41 16.66 7,600,098 +0.52(+3.20%)
Jul 03, 2013 16.43 16.58 16.05 16.15 7,499,874 -0.51(-3.05%)
Jul 02, 2013 16.98 17.03 16.37 16.66 9,921,534 -0.32(-1.91%)
Jul 01, 2013 16.49 17.30 16.49 16.98 15,121,291 +0.57(+3.47%)
Jun 28, 2013 16.32 16.55 16.23 16.41 8,535,594 +0.26(+1.63%)
Jun 26, 2013 16.01 16.16 15.87 16.15 5,553,702 +0.23(+1.43%)
Jun 25, 2013 15.41 15.99 15.41 15.92 10,288,341 +0.69(+4.55%)
Jun 24, 2013 15.87 15.87 15.16 15.23 13,790,673 -0.81(-5.03%)
Jun 21, 2013 16.26 16.37 15.63 16.03 11,757,835 -0.11(-0.71%)
Jun 20, 2013 16.20 16.37 15.99 16.15 12,869,352 -0.25(-1.50%)
Jun 19, 2013 16.66 16.70 16.39 16.39 5,415,256 -0.25(-1.48%)
Jun 18, 2013 16.49 16.71 16.35 16.64 6,005,335 +0.13(+0.80%)
Jun 17, 2013 16.64 16.71 16.30 16.51 10,070,301 -0.03(-0.16%)
Jun 14, 2013 16.34 16.63 16.25 16.53 11,913,076 +0.12(+0.75%)
Jun 13, 2013 15.87 16.49 15.71 16.41 14,106,816 +0.56(+3.54%)
Jun 12, 2013 16.38 16.49 15.80 15.85 7,273,403 -0.39(-2.43%)
Jun 11, 2013 16.02 16.43 15.84 16.24 9,358,491 -0.06(-0.38%)
Jun 10, 2013 16.20 16.39 15.97 16.30 8,894,506 +0.18(+1.14%)
Jun 07, 2013 15.57 16.12 15.48 16.12 11,963,413 +0.78(+5.09%)
Jun 06, 2013 15.35 15.60 14.86 15.34 14,731,932 -0.06(-0.40%)
Jun 05, 2013 15.78 15.88 15.22 15.40 11,720,348 -0.46(-2.93%)
Jun 04, 2013 15.76 16.37 15.61 15.87 13,776,597 +0.25(+1.57%)
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.