Delta Air Lines (NY: DAL )

40.96 USD -0.71 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 47.55 48.75 46.85 48.18 9,245,044 -0.41(-0.84%)
Nov 29, 2016 48.53 49.05 48.23 48.59 7,056,045 +0.10(+0.21%)
Nov 28, 2016 49.08 49.35 48.48 48.49 9,223,831 -0.75(-1.52%)
Nov 25, 2016 49.17 49.41 48.89 49.24 2,241,430 +0.03(+0.06%)
Nov 23, 2016 49.21 49.21 49.21 0 +0.31(+0.63%)
Nov 22, 2016 48.84 49.30 48.75 48.90 8,941,623 +0.29(+0.60%)
Nov 21, 2016 48.98 49.17 48.51 48.61 8,665,030 -0.29(-0.59%)
Nov 18, 2016 48.80 48.98 48.25 48.90 8,250,898 +0.39(+0.80%)
Nov 17, 2016 47.41 48.53 47.21 48.51 8,565,501 +1.13(+2.38%)
Nov 16, 2016 47.59 47.74 47.16 47.38 6,886,393 -0.27(-0.57%)
Nov 15, 2016 49.02 49.24 47.00 47.65 14,150,920 +0.18(+0.38%)
Nov 14, 2016 46.62 47.48 46.61 47.47 11,929,484 +1.09(+2.35%)
Nov 11, 2016 45.75 46.95 45.26 46.38 10,272,879 +0.43(+0.94%)
Nov 10, 2016 45.42 46.13 44.97 45.95 20,759,834 +0.70(+1.55%)
Nov 09, 2016 43.70 45.49 43.57 45.25 13,289,745 +0.72(+1.62%)
Nov 08, 2016 43.63 44.63 43.13 44.53 9,731,134 +0.32(+0.72%)
Nov 07, 2016 43.40 44.61 43.03 44.21 11,534,580 +1.33(+3.10%)
Nov 04, 2016 41.80 43.24 41.75 42.88 10,812,994 +0.96(+2.29%)
Nov 03, 2016 42.06 42.57 41.77 41.92 8,142,637 -0.01(-0.02%)
Nov 02, 2016 41.84 42.37 41.72 41.93 10,361,280 +0.05(+0.12%)
Nov 01, 2016 41.84 42.48 41.55 41.88 10,889,205 +0.11(+0.26%)
Oct 31, 2016 41.72 41.82 41.12 41.77 8,696,839 +0.43(+1.04%)
Oct 28, 2016 41.39 41.88 41.00 41.34 8,474,660 -0.13(-0.31%)
Oct 27, 2016 41.62 42.25 40.92 41.47 9,546,710 +0.07(+0.17%)
Oct 26, 2016 40.15 42.41 40.05 41.40 14,175,874 +0.19(+0.46%)
Oct 25, 2016 41.20 41.89 40.95 41.21 8,696,041 -0.16(-0.39%)
Oct 24, 2016 41.39 41.75 41.15 41.37 8,713,816 +0.20(+0.49%)
Oct 21, 2016 41.08 41.30 40.66 41.17 9,050,920 -0.29(-0.70%)
Oct 20, 2016 40.82 41.54 40.78 41.46 14,613,524 +0.56(+1.37%)
Oct 19, 2016 39.55 40.92 39.20 40.90 13,813,731 +1.44(+3.65%)
Oct 18, 2016 39.39 40.27 39.05 39.46 13,433,631 +0.11(+0.28%)
Oct 17, 2016 39.74 40.49 39.26 39.35 10,535,123 -0.69(-1.72%)
Oct 14, 2016 40.45 40.75 39.82 40.04 12,133,335 +0.03(+0.07%)
Oct 13, 2016 38.53 40.88 37.91 40.01 24,273,591 +0.74(+1.88%)
Oct 12, 2016 39.01 39.50 38.56 39.27 11,121,907 +0.33(+0.85%)
Oct 11, 2016 40.25 40.26 38.79 38.94 12,160,318 -0.83(-2.09%)
Oct 10, 2016 39.21 39.95 39.19 39.77 7,994,072 +0.82(+2.11%)
Oct 07, 2016 39.87 39.93 38.80 38.95 10,707,033 -0.99(-2.48%)
Oct 06, 2016 40.26 40.38 39.75 39.94 9,184,277 -0.38(-0.94%)
Oct 05, 2016 40.16 40.47 40.05 40.32 7,408,670 +0.17(+0.42%)
Oct 04, 2016 41.25 41.38 40.10 40.15 12,479,179 +0.17(+0.43%)
Oct 03, 2016 39.25 40.04 39.21 39.98 11,629,367 +0.62(+1.58%)
Sep 30, 2016 39.15 39.60 38.93 39.36 8,838,261 +0.33(+0.85%)
Sep 29, 2016 39.06 39.68 39.02 39.03 7,177,700 -0.20(-0.51%)
Sep 28, 2016 39.30 40.23 39.11 39.23 10,551,935 +0.02(+0.05%)
Sep 27, 2016 38.00 39.25 37.98 39.21 9,510,729 +1.17(+3.08%)
Sep 26, 2016 38.52 38.75 37.91 38.04 7,854,191 -0.74(-1.91%)
Sep 23, 2016 38.18 38.93 38.18 38.78 6,841,201 +0.28(+0.73%)
Sep 22, 2016 38.16 38.96 38.15 38.50 10,915,961 +0.45(+1.18%)
Sep 21, 2016 37.79 38.30 37.48 38.05 8,529,274 +0.42(+1.12%)
Sep 20, 2016 37.60 38.11 37.41 37.63 7,551,448 +0.06(+0.16%)
Sep 19, 2016 36.91 37.74 36.85 37.57 8,768,197 +0.80(+2.18%)
Sep 16, 2016 37.02 37.15 36.59 36.77 11,257,486 -0.52(-1.39%)
Sep 15, 2016 37.09 37.62 36.82 37.29 9,176,663 +0.17(+0.46%)
Sep 14, 2016 37.43 37.89 36.93 37.12 9,468,381 -0.41(-1.09%)
Sep 13, 2016 38.20 38.51 37.38 37.53 10,203,843 -0.91(-2.37%)
Sep 12, 2016 37.24 38.59 36.88 38.44 8,571,901 +0.69(+1.83%)
Sep 09, 2016 39.09 39.39 37.75 37.75 11,696,699 -1.54(-3.92%)
Sep 08, 2016 38.86 39.30 38.60 39.29 10,542,046 +0.39(+1.00%)
Sep 07, 2016 37.45 39.18 37.41 38.90 16,661,096 +2.08(+5.65%)
Sep 06, 2016 37.23 37.29 36.65 36.82 8,041,179 -0.35(-0.94%)
Sep 02, 2016 36.67 37.17 37.17 37.17 10,201,900 +0.35(+0.95%)
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.