Delta Air Lines (NY: DAL )

43.03 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 50.50 50.60 49.86 49.93 6,948,668 -0.51(-1.01%)
Feb 27, 2017 50.33 50.46 49.83 50.44 7,574,194 -0.02(-0.04%)
Feb 24, 2017 50.38 50.52 49.88 50.46 8,154,722 -0.02(-0.04%)
Feb 23, 2017 51.12 51.49 50.19 50.48 6,470,378 -0.45(-0.88%)
Feb 22, 2017 51.00 51.14 50.49 50.93 4,339,174 -0.28(-0.55%)
Feb 21, 2017 51.30 51.52 50.97 51.21 6,405,938 -0.02(-0.04%)
Feb 17, 2017 51.23 51.23 51.23 0 +0.40(+0.79%)
Feb 16, 2017 51.16 51.17 50.58 50.83 6,626,604 -0.34(-0.66%)
Feb 15, 2017 50.95 51.96 50.53 51.17 12,703,591 +1.31(+2.63%)
Feb 14, 2017 49.82 49.99 49.10 49.86 7,023,481 -0.20(-0.40%)
Feb 13, 2017 49.37 50.42 49.28 50.06 6,565,871 +0.80(+1.62%)
Feb 10, 2017 49.55 49.57 49.02 49.26 5,322,586 -0.07(-0.14%)
Feb 09, 2017 48.10 49.55 48.13 49.33 7,274,396 +1.23(+2.56%)
Feb 08, 2017 48.26 48.30 47.73 48.10 5,341,441 -0.05(-0.10%)
Feb 07, 2017 48.44 48.94 48.08 48.15 7,262,643 -0.11(-0.23%)
Feb 06, 2017 48.15 48.68 47.93 48.26 7,163,804 +0.45(+0.94%)
Feb 03, 2017 47.52 48.00 47.41 47.81 5,632,317 +0.43(+0.91%)
Feb 02, 2017 46.59 47.66 46.48 47.38 8,795,573 +0.12(+0.25%)
Feb 01, 2017 47.48 47.77 47.04 47.26 8,374,080 +0.02(+0.04%)
Jan 31, 2017 47.79 47.83 46.57 47.24 12,519,678 -0.43(-0.90%)
Jan 30, 2017 48.95 48.95 47.54 47.67 12,729,014 -2.03(-4.08%)
Jan 27, 2017 51.00 51.12 49.57 49.70 6,851,961 -1.20(-2.36%)
Jan 26, 2017 50.69 51.54 50.56 50.90 8,904,799 +0.71(+1.41%)
Jan 25, 2017 49.99 50.43 49.81 50.19 8,096,311 +0.75(+1.52%)
Jan 24, 2017 48.91 49.76 48.82 49.44 6,398,058 +0.67(+1.37%)
Jan 23, 2017 50.28 50.43 48.77 48.77 8,747,270 -1.73(-3.43%)
Jan 20, 2017 49.77 50.54 49.71 50.50 7,722,376 +0.80(+1.61%)
Jan 19, 2017 50.28 50.50 49.62 49.70 7,011,638 -0.60(-1.19%)
Jan 18, 2017 50.14 50.80 49.78 50.30 7,075,844 -0.03(-0.06%)
Jan 17, 2017 50.99 51.22 50.19 50.33 7,476,467 -0.90(-1.76%)
Jan 13, 2017 51.23 51.23 51.23 0 +0.34(+0.67%)
Jan 12, 2017 51.30 52.00 49.67 50.89 14,283,980 -0.55(-1.07%)
Jan 11, 2017 51.46 51.74 50.65 51.44 9,982,282 +0.51(+1.00%)
Jan 10, 2017 49.93 51.35 49.86 50.93 8,437,711 +1.24(+2.50%)
Jan 09, 2017 49.46 50.17 49.42 49.69 5,331,627 +0.01(+0.02%)
Jan 06, 2017 49.79 50.30 49.22 49.68 6,922,698 -0.05(-0.10%)
Jan 05, 2017 50.41 50.69 49.50 49.73 5,805,043 -0.97(-1.91%)
Jan 04, 2017 50.09 50.93 49.99 50.70 7,898,182 +1.22(+2.47%)
Jan 03, 2017 49.37 50.14 49.17 49.48 5,422,381 +0.29(+0.59%)
Dec 30, 2016 49.19 49.19 49.19 0 -0.12(-0.24%)
Dec 29, 2016 49.54 49.85 49.21 49.31 3,348,242 -0.20(-0.40%)
Dec 28, 2016 50.35 50.46 49.45 49.51 4,520,198 -0.85(-1.69%)
Dec 27, 2016 49.95 50.61 49.93 50.36 3,365,557 +0.47(+0.94%)
Dec 23, 2016 49.89 49.89 49.89 0 +0.09(+0.18%)
Dec 22, 2016 50.77 50.85 49.66 49.80 5,407,319 -1.12(-2.20%)
Dec 21, 2016 50.68 51.15 50.45 50.92 4,077,664 +0.16(+0.32%)
Dec 20, 2016 50.43 51.15 50.42 50.76 6,175,252 +0.34(+0.67%)
Dec 19, 2016 50.22 50.74 50.19 50.42 4,998,311 +0.26(+0.52%)
Dec 16, 2016 51.02 51.50 50.09 50.16 10,039,567 -0.34(-0.67%)
Dec 15, 2016 50.48 51.74 50.43 50.50 10,298,655 +0.68(+1.36%)
Dec 14, 2016 49.86 50.58 49.58 49.82 9,553,505 +0.16(+0.32%)
Dec 13, 2016 50.02 50.70 49.62 49.66 8,801,122 -0.31(-0.62%)
Dec 12, 2016 51.03 51.34 49.92 49.97 8,647,077 -1.81(-3.50%)
Dec 09, 2016 52.00 52.76 51.26 51.78 8,526,732 +0.43(+0.84%)
Dec 08, 2016 51.10 51.92 50.54 51.35 9,488,365 +0.25(+0.49%)
Dec 07, 2016 49.44 51.33 49.18 51.10 10,667,636 +1.67(+3.38%)
Dec 06, 2016 48.21 49.49 48.11 49.43 9,142,261 +1.61(+3.37%)
Dec 05, 2016 48.51 48.81 47.58 47.82 9,239,311 -0.49(-1.01%)
Dec 02, 2016 48.32 48.94 47.89 48.31 8,870,335 +0.54(+1.13%)
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.