Skip to main content

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 37.89 37.98 37.35 37.93 9,576,940 +0.39(+1.04%)
Oct 28, 2016 37.59 38.03 37.23 37.54 9,332,277 -0.12(-0.31%)
Oct 27, 2016 37.80 38.37 37.16 37.66 10,512,816 +0.06(+0.17%)
Oct 26, 2016 36.46 38.51 36.37 37.60 15,610,441 +0.17(+0.46%)
Oct 25, 2016 37.41 38.04 37.19 37.42 9,576,061 -0.15(-0.39%)
Oct 24, 2016 37.59 37.91 37.37 37.57 9,595,635 +0.18(+0.49%)
Oct 21, 2016 37.30 37.51 36.92 37.39 9,966,853 -0.26(-0.70%)
Oct 20, 2016 37.07 37.72 37.03 37.65 16,092,380 +0.51(+1.37%)
Oct 19, 2016 35.92 37.16 35.60 37.14 15,211,650 +1.31(+3.65%)
Oct 18, 2016 35.77 36.57 35.46 35.83 14,793,084 +0.10(+0.28%)
Oct 17, 2016 36.09 36.77 35.65 35.73 11,601,254 -0.63(-1.72%)
Oct 14, 2016 36.73 37.01 36.16 36.36 13,361,201 +0.03(+0.07%)
Oct 13, 2016 34.99 37.12 34.43 36.33 26,730,026 +0.67(+1.88%)
Oct 12, 2016 35.43 35.87 35.02 35.66 12,247,419 +0.30(+0.85%)
Oct 11, 2016 36.55 36.56 35.23 35.36 13,390,915 -0.75(-2.09%)
Oct 10, 2016 35.61 36.28 35.59 36.12 8,803,054 +0.74(+2.11%)
Oct 07, 2016 36.21 36.26 35.23 35.37 11,790,561 -0.90(-2.48%)
Oct 06, 2016 36.56 36.67 36.10 36.27 10,113,705 -0.35(-0.94%)
Oct 05, 2016 36.47 36.76 36.37 36.61 8,158,411 +0.15(+0.42%)
Oct 04, 2016 37.46 37.58 36.41 36.46 13,742,044 +0.15(+0.43%)
Oct 03, 2016 35.64 36.36 35.61 36.31 12,806,233 +0.56(+1.58%)
Sep 30, 2016 35.55 35.96 35.35 35.74 9,732,673 +0.30(+0.85%)
Sep 29, 2016 35.47 36.03 35.43 35.44 7,904,067 -0.18(-0.51%)
Sep 28, 2016 35.69 36.53 35.52 35.62 11,619,767 +0.02(+0.05%)
Sep 27, 2016 34.51 35.64 34.49 35.61 10,473,194 +1.06(+3.08%)
Sep 26, 2016 34.98 35.19 34.43 34.54 8,649,018 -0.67(-1.91%)
Sep 23, 2016 34.67 35.35 34.67 35.22 7,533,515 +0.25(+0.73%)
Sep 22, 2016 34.65 35.38 34.64 34.96 12,020,632 +0.41(+1.18%)
Sep 21, 2016 34.32 34.78 34.04 34.55 9,392,417 +0.38(+1.12%)
Sep 20, 2016 34.14 34.61 33.97 34.17 8,315,637 +0.05(+0.16%)
Sep 19, 2016 33.52 34.27 33.46 34.12 9,655,519 +0.73(+2.18%)
Sep 16, 2016 33.62 33.74 33.23 33.39 12,396,718 -0.47(-1.39%)
Sep 15, 2016 33.68 34.16 33.44 33.86 10,105,321 +0.15(+0.46%)
Sep 14, 2016 33.99 34.41 33.54 33.71 10,426,560 -0.37(-1.09%)
Sep 13, 2016 34.69 34.97 33.95 34.08 11,236,449 -0.83(-2.37%)
Sep 12, 2016 33.82 35.04 33.49 34.91 9,439,358 +0.63(+1.83%)
Sep 09, 2016 35.50 35.77 34.28 34.28 12,880,379 -1.40(-3.92%)
Sep 08, 2016 35.29 35.69 35.05 35.68 11,608,878 +0.35(+1.00%)
Sep 07, 2016 34.01 35.58 33.97 35.33 18,347,162 +1.89(+5.65%)
Sep 06, 2016 33.81 33.86 33.28 33.44 8,854,928 -0.32(-0.94%)
Sep 02, 2016 33.30 33.75 33.75 33.75 11,234,310 +0.32(+0.95%)
Sep 01, 2016 33.60 33.74 32.98 33.44 7,848,643 +0.06(+0.19%)
Aug 31, 2016 33.89 33.89 32.71 33.37 15,238,082 -0.37(-1.10%)
Aug 30, 2016 33.19 34.14 33.04 33.75 10,956,467 +0.55(+1.67%)
Aug 29, 2016 32.94 33.24 32.93 33.19 6,248,813 +0.42(+1.27%)
Aug 26, 2016 33.15 33.27 32.60 32.77 8,679,671 -0.35(-1.04%)
Aug 25, 2016 33.27 33.43 33.09 33.12 7,201,840 -0.27(-0.82%)
Aug 24, 2016 33.26 33.65 33.12 33.39 8,311,828 +0.07(+0.22%)
Aug 23, 2016 33.40 33.72 33.25 33.32 8,356,091 +0.07(+0.22%)
Aug 22, 2016 33.17 33.36 32.76 33.25 12,318,149 -0.15(-0.44%)
Aug 19, 2016 33.43 33.58 33.03 33.39 8,346,595 -0.27(-0.81%)
Aug 18, 2016 33.94 33.99 33.46 33.66 13,325,869 -0.40(-1.17%)
Aug 17, 2016 33.63 34.08 33.35 34.06 11,483,222 +0.52(+1.54%)
Aug 16, 2016 33.43 33.88 33.41 33.55 10,189,913 +0.02(+0.05%)
Aug 15, 2016 33.01 33.65 32.55 33.53 11,875,965 +0.52(+1.57%)
Aug 12, 2016 33.31 33.36 32.93 33.01 8,479,864 -0.32(-0.95%)
Aug 11, 2016 33.22 33.65 32.95 33.33 8,300,731 +0.20(+0.60%)
Aug 10, 2016 33.60 33.70 32.91 33.13 10,575,098 -0.42(-1.26%)
Aug 09, 2016 34.09 34.37 33.54 33.55 9,289,771 -0.26(-0.77%)
Aug 08, 2016 33.83 34.54 33.74 33.81 11,103,611 -0.21(-0.61%)
Aug 05, 2016 33.40 34.08 33.40 34.02 8,965,892 +1.02(+3.09%)
Aug 04, 2016 32.98 33.13 32.53 33.00 9,771,793 +0.05(+0.16%)
Aug 03, 2016 32.86 33.30 32.67 32.95 12,170,986 +0.08(+0.25%)
Aug 02, 2016 35.06 35.09 32.77 32.87 22,134,904 -2.79(-7.83%)
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.