Skip to main content

Delta Air Lines (NY: DAL )

28.06 -0.38 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 31.97 32.02 31.06 31.07 7,443,884 -0.65(-2.05%)
Aug 30, 2022 32.25 32.45 31.46 31.72 7,500,742 -0.31(-0.97%)
Aug 29, 2022 32.20 32.35 31.85 32.03 8,748,715 -0.65(-1.99%)
Aug 26, 2022 33.95 34.26 32.65 32.68 6,917,075 -1.31(-3.85%)
Aug 25, 2022 33.58 34.16 33.52 33.99 6,781,920 +0.68(+2.04%)
Aug 24, 2022 32.88 33.41 32.67 33.31 5,740,109 +0.44(+1.34%)
Aug 23, 2022 32.39 33.02 32.27 32.87 7,972,572 +0.49(+1.51%)
Aug 22, 2022 32.50 32.50 31.85 32.38 9,245,416 -0.87(-2.62%)
Aug 19, 2022 33.88 34.06 33.06 33.25 9,874,874 -1.24(-3.60%)
Aug 18, 2022 34.53 34.61 34.02 34.49 5,683,970 -0.05(-0.14%)
Aug 17, 2022 34.77 34.92 34.05 34.54 7,972,643 -0.80(-2.26%)
Aug 16, 2022 35.08 35.79 34.70 35.34 8,756,681 +0.34(+0.97%)
Aug 15, 2022 34.58 35.48 34.48 35.00 9,039,359 +0.50(+1.45%)
Aug 12, 2022 34.38 34.60 34.08 34.50 7,141,988 +0.54(+1.59%)
Aug 11, 2022 34.50 34.79 33.84 33.96 7,595,335 +0.03(+0.09%)
Aug 10, 2022 34.19 34.53 33.89 33.93 10,462,168 +0.72(+2.17%)
Aug 09, 2022 33.50 33.60 32.73 33.21 7,177,730 -0.54(-1.60%)
Aug 08, 2022 33.29 34.11 33.28 33.75 9,527,462 +0.81(+2.46%)
Aug 05, 2022 32.90 33.40 32.78 32.94 7,722,934 -0.39(-1.17%)
Aug 04, 2022 33.21 33.60 32.92 33.33 7,568,878 +0.08(+0.24%)
Aug 03, 2022 32.20 33.32 32.08 33.25 11,873,007 +1.43(+4.49%)
Aug 02, 2022 31.73 32.43 31.29 31.82 10,130,118 -0.41(-1.27%)
Aug 01, 2022 31.78 32.30 31.25 32.23 10,515,129 +0.43(+1.35%)
Jul 29, 2022 31.59 32.03 31.44 31.80 8,355,233 +0.10(+0.32%)
Jul 28, 2022 31.28 31.72 30.59 31.70 10,663,790 +0.20(+0.63%)
Jul 27, 2022 31.30 31.65 30.74 31.50 10,286,641 +0.86(+2.81%)
Jul 26, 2022 30.95 31.20 30.57 30.64 8,756,748 -0.77(-2.45%)
Jul 25, 2022 31.33 31.51 30.72 31.41 9,313,072 +0.06(+0.19%)
Jul 22, 2022 32.30 32.48 31.29 31.35 11,256,404 -0.61(-1.91%)
Jul 21, 2022 31.88 32.15 31.29 31.96 15,518,922 -0.89(-2.71%)
Jul 20, 2022 32.57 33.08 32.13 32.85 12,180,924 +0.25(+0.77%)
Jul 19, 2022 31.81 32.73 31.81 32.60 15,840,424 +1.46(+4.69%)
Jul 18, 2022 31.20 31.99 31.06 31.14 19,663,248 +1.05(+3.49%)
Jul 15, 2022 30.15 30.43 29.54 30.09 13,055,089 +0.32(+1.07%)
Jul 14, 2022 29.31 30.40 29.10 29.77 18,967,020 +0.07(+0.24%)
Jul 13, 2022 28.95 29.75 28.34 29.70 38,432,300 -1.39(-4.47%)
Jul 12, 2022 29.41 31.54 29.27 31.09 22,796,748 +1.80(+6.15%)
Jul 11, 2022 29.57 30.01 29.17 29.29 12,082,825 -0.43(-1.45%)
Jul 08, 2022 29.93 30.43 29.49 29.72 9,632,273 -0.19(-0.64%)
Jul 07, 2022 29.88 30.20 29.43 29.91 9,477,169 +0.38(+1.29%)
Jul 06, 2022 29.56 30.20 29.18 29.53 10,285,429 -0.29(-0.97%)
Jul 05, 2022 28.62 29.83 28.14 29.82 15,818,227 +0.30(+1.02%)
Jul 01, 2022 29.23 29.73 28.67 29.52 11,379,311 +0.55(+1.90%)
Jun 30, 2022 28.92 29.22 28.09 28.97 16,390,406 -0.67(-2.26%)
Jun 29, 2022 29.97 30.01 29.20 29.64 13,094,062 -0.69(-2.27%)
Jun 28, 2022 31.00 32.24 30.28 30.33 14,367,089 -0.11(-0.36%)
Jun 27, 2022 31.33 31.40 30.34 30.44 12,773,349 -0.76(-2.44%)
Jun 24, 2022 29.52 31.29 29.52 31.20 16,949,610 +1.64(+5.55%)
Jun 23, 2022 29.89 30.12 28.79 29.56 15,789,012 -0.44(-1.47%)
Jun 22, 2022 29.92 30.49 29.60 30.00 16,048,293 -0.05(-0.17%)
Jun 21, 2022 30.80 30.96 29.76 30.05 15,116,608 -0.21(-0.69%)
Jun 17, 2022 29.72 30.48 28.76 30.26 28,391,138 +0.68(+2.30%)
Jun 16, 2022 30.67 30.88 29.21 29.58 20,681,976 -2.38(-7.45%)
Jun 15, 2022 32.02 32.74 31.35 31.96 20,982,456 +0.58(+1.85%)
Jun 14, 2022 32.60 32.77 30.86 31.38 20,514,140 -0.83(-2.58%)
Jun 13, 2022 34.00 34.10 32.01 32.21 20,874,290 -2.91(-8.29%)
Jun 10, 2022 36.00 37.10 35.00 35.12 19,487,402 -1.63(-4.44%)
Jun 09, 2022 38.10 38.21 36.71 36.75 12,034,306 -1.47(-3.85%)
Jun 08, 2022 38.84 39.53 38.17 38.22 9,641,073 -1.52(-3.82%)
Jun 07, 2022 38.37 39.79 38.25 39.74 9,603,757 +0.74(+1.90%)
Jun 06, 2022 39.00 39.29 38.30 39.00 12,327,631 +0.46(+1.19%)
Jun 03, 2022 39.20 39.42 38.05 38.54 14,804,337 -1.45(-3.63%)
Jun 02, 2022 39.40 40.29 39.22 39.99 13,755,432 +0.45(+1.14%)
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.