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, 2017 54.00 54.28 53.73 53.74 5,012,788 -0.13(-0.24%)
Jun 29, 2017 54.11 54.53 53.68 53.87 7,188,320 +0.03(+0.06%)
Jun 28, 2017 53.25 54.20 53.25 53.84 6,745,150 +1.00(+1.89%)
Jun 27, 2017 52.86 53.21 52.60 52.84 5,921,807 -0.03(-0.06%)
Jun 26, 2017 53.02 53.79 52.70 52.87 6,127,410 -0.05(-0.09%)
Jun 23, 2017 52.80 53.17 52.62 52.92 15,792,858 +0.11(+0.21%)
Jun 22, 2017 52.99 53.20 52.17 52.81 7,240,741 +0.54(+1.03%)
Jun 21, 2017 52.05 52.58 51.75 52.27 5,135,042 +0.51(+0.99%)
Jun 20, 2017 52.68 52.80 51.66 51.76 7,050,074 -0.75(-1.43%)
Jun 19, 2017 52.10 52.63 51.94 52.51 7,674,670 +0.51(+0.98%)
Jun 16, 2017 51.55 52.00 51.25 52.00 6,254,513 +0.44(+0.85%)
Jun 15, 2017 51.63 51.84 50.92 51.56 6,871,208 -0.35(-0.67%)
Jun 14, 2017 52.01 52.20 51.54 51.91 6,018,984 +0.04(+0.08%)
Jun 13, 2017 52.26 52.84 51.46 51.87 8,280,583 -0.38(-0.73%)
Jun 12, 2017 52.95 52.97 51.37 52.25 9,751,050 -0.76(-1.43%)
Jun 09, 2017 52.90 53.57 52.66 53.01 9,709,030 +0.17(+0.32%)
Jun 08, 2017 53.45 52.20 52.84 9,057,098 +0.57(+1.09%)
Jun 07, 2017 51.01 52.50 50.65 52.27 10,888,416 +1.04(+2.03%)
Jun 06, 2017 51.15 51.69 51.05 51.23 6,826,138 -0.16(-0.31%)
Jun 05, 2017 50.99 51.49 50.57 51.39 9,017,984 +0.20(+0.39%)
Jun 02, 2017 50.55 51.88 50.50 51.19 11,872,143 +1.34(+2.69%)
Jun 01, 2017 49.32 50.07 49.30 49.85 7,431,629 +0.72(+1.47%)
May 31, 2017 49.19 49.35 48.52 49.13 8,088,888 +0.07(+0.14%)
May 30, 2017 50.59 50.59 49.04 49.06 10,522,268 -1.74(-3.43%)
May 26, 2017 50.31 50.95 50.31 50.80 5,778,533 +0.40(+0.79%)
May 25, 2017 48.99 50.43 48.96 50.40 7,420,698 +1.53(+3.13%)
May 24, 2017 48.67 48.97 48.48 48.87 5,149,653 +0.28(+0.58%)
May 23, 2017 48.56 48.83 48.31 48.59 5,592,261 +0.10(+0.21%)
May 22, 2017 48.37 48.72 48.34 48.49 6,544,535 +0.29(+0.60%)
May 19, 2017 47.85 48.64 47.81 48.20 6,137,049 +0.54(+1.13%)
May 18, 2017 47.64 48.29 47.55 47.66 5,070,871 -0.08(-0.17%)
May 17, 2017 49.31 48.98 47.67 47.74 8,274,301 -1.77(-3.58%)
May 16, 2017 49.62 49.64 48.78 49.51 6,422,753 +0.00(+0.00%)
May 15, 2017 49.12 49.71 49.00 49.51 5,535,513 +0.52(+1.06%)
May 12, 2017 49.49 49.57 48.90 48.99 7,180,486 -0.70(-1.41%)
May 11, 2017 50.01 50.18 48.91 49.69 8,817,408 -0.28(-0.56%)
May 10, 2017 49.35 49.99 49.20 49.97 7,548,414 +0.41(+0.83%)
May 09, 2017 49.00 49.94 48.88 49.56 8,759,391 +1.04(+2.14%)
May 08, 2017 48.73 49.09 48.40 48.52 8,671,285 -0.18(-0.37%)
May 05, 2017 48.63 49.03 48.25 48.70 5,275,157 +0.06(+0.12%)
May 04, 2017 48.46 48.80 48.20 48.64 7,467,334 +0.33(+0.68%)
May 03, 2017 47.66 48.49 47.54 48.31 9,912,289 +0.48(+1.00%)
May 02, 2017 45.67 47.93 45.51 47.83 12,930,974 +2.43(+5.35%)
May 01, 2017 45.59 46.00 45.40 45.40 6,378,472 -0.04(-0.09%)
Apr 28, 2017 45.90 46.04 45.29 45.44 6,600,043 -0.30(-0.66%)
Apr 27, 2017 45.68 45.86 44.86 45.74 12,386,702 -0.63(-1.36%)
Apr 26, 2017 46.73 47.05 46.34 46.37 7,608,760 -0.36(-0.77%)
Apr 25, 2017 47.14 47.55 46.70 46.73 7,868,830 -0.08(-0.17%)
Apr 24, 2017 46.50 46.93 46.07 46.81 12,522,326 +1.28(+2.81%)
Apr 21, 2017 45.85 46.04 45.30 45.53 6,395,988 -0.40(-0.87%)
Apr 20, 2017 45.41 46.17 45.25 45.93 7,679,246 +0.85(+1.89%)
Apr 19, 2017 44.81 45.60 44.70 45.08 8,488,167 +0.67(+1.51%)
Apr 18, 2017 44.20 44.78 43.97 44.41 7,973,836 +0.06(+0.14%)
Apr 17, 2017 44.13 44.45 44.00 44.35 7,139,338 +0.32(+0.73%)
Apr 13, 2017 44.89 45.00 43.81 44.03 14,893,976 -1.02(-2.26%)
Apr 12, 2017 46.97 47.17 45.00 45.05 14,332,260 -0.24(-0.53%)
Apr 11, 2017 45.00 45.32 44.49 45.29 10,505,253 +0.32(+0.71%)
Apr 10, 2017 45.07 45.23 44.60 44.97 9,945,252 -0.20(-0.44%)
Apr 07, 2017 45.22 45.40 44.75 45.17 9,007,291 -0.09(-0.20%)
Apr 06, 2017 45.12 45.66 44.87 45.26 6,080,321 +0.18(+0.40%)
Apr 05, 2017 45.43 46.10 45.03 45.08 8,313,339 -0.03(-0.07%)
Apr 04, 2017 45.84 46.05 45.00 45.11 8,764,992 -1.21(-2.61%)
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.