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 29, 2016 47.75 48.80 47.40 48.24 8,029,481 +0.38(+0.79%)
Feb 26, 2016 49.35 49.45 47.70 47.86 12,282,757 -1.34(-2.72%)
Feb 25, 2016 49.08 49.45 48.67 49.20 7,524,675 +0.26(+0.53%)
Feb 24, 2016 48.45 49.05 47.79 48.94 9,236,754 -0.01(-0.02%)
Feb 23, 2016 48.47 49.45 48.45 48.95 9,411,400 +0.13(+0.27%)
Feb 22, 2016 46.72 48.91 47.00 48.82 12,746,961 +2.10(+4.49%)
Feb 19, 2016 46.46 47.15 46.24 46.72 10,578,696 +0.26(+0.56%)
Feb 18, 2016 46.40 46.68 45.98 46.46 10,945,832 +0.36(+0.78%)
Feb 17, 2016 44.98 46.27 44.95 46.10 10,338,164 +1.52(+3.41%)
Feb 16, 2016 43.49 44.67 43.09 44.58 8,126,896 +1.59(+3.70%)
Feb 12, 2016 43.00 42.99 42.99 42.99 7,552,700 +0.29(+0.68%)
Feb 11, 2016 42.62 43.52 42.14 42.70 10,019,428 -0.57(-1.32%)
Feb 10, 2016 42.63 43.78 42.47 43.27 11,353,102 +1.29(+3.07%)
Feb 09, 2016 40.35 42.49 40.03 41.98 12,082,342 +1.21(+2.97%)
Feb 08, 2016 41.31 41.60 40.05 40.77 15,450,855 -1.24(-2.95%)
Feb 05, 2016 44.14 44.54 41.67 42.01 14,205,999 -2.03(-4.61%)
Feb 04, 2016 43.78 44.37 43.36 44.04 9,443,435 +0.24(+0.55%)
Feb 03, 2016 43.97 44.15 42.12 43.80 10,048,636 +0.19(+0.44%)
Feb 02, 2016 45.19 45.52 43.32 43.61 8,991,440 -1.60(-3.54%)
Feb 01, 2016 44.73 45.58 44.01 45.21 8,566,332 +0.92(+2.08%)
Jan 29, 2016 43.14 44.34 42.42 44.29 12,820,096 +1.09(+2.52%)
Jan 28, 2016 44.84 45.00 42.52 43.20 13,995,550 -1.52(-3.40%)
Jan 27, 2016 46.36 46.99 44.62 44.72 10,661,014 -1.39(-3.01%)
Jan 26, 2016 46.49 46.90 45.63 46.11 8,685,656 +0.17(+0.37%)
Jan 25, 2016 47.59 47.62 45.85 45.94 8,602,523 -0.82(-1.75%)
Jan 22, 2016 47.09 47.49 46.53 46.76 9,419,541 +0.24(+0.52%)
Jan 21, 2016 46.65 47.12 45.37 46.52 12,816,728 +0.83(+1.82%)
Jan 20, 2016 46.09 46.76 42.54 45.69 21,927,463 -0.27(-0.59%)
Jan 19, 2016 45.80 46.75 45.19 45.96 16,011,957 +1.46(+3.28%)
Jan 15, 2016 43.88 44.50 44.50 44.50 16,408,600 -0.84(-1.85%)
Jan 14, 2016 45.03 45.75 44.02 45.34 11,554,970 +0.40(+0.89%)
Jan 13, 2016 47.50 47.50 44.54 44.94 10,963,904 -2.02(-4.30%)
Jan 12, 2016 47.07 47.47 45.82 46.96 12,163,214 +0.22(+0.47%)
Jan 11, 2016 46.99 47.29 45.57 46.74 12,094,334 +0.13(+0.28%)
Jan 08, 2016 47.48 48.95 46.49 46.61 10,850,321 -0.39(-0.83%)
Jan 07, 2016 48.39 48.68 46.74 47.00 11,299,612 -1.93(-3.94%)
Jan 06, 2016 47.79 49.30 47.63 48.93 10,374,838 +0.36(+0.74%)
Jan 05, 2016 49.31 49.75 47.04 48.57 14,556,918 -0.09(-0.18%)
Jan 04, 2016 49.42 49.42 48.30 48.66 12,322,055 -2.03(-4.00%)
Dec 31, 2015 51.00 50.69 50.69 50.69 5,911,400 -0.48(-0.94%)
Dec 30, 2015 52.23 52.30 51.06 51.17 5,060,130 -1.00(-1.92%)
Dec 29, 2015 51.93 52.41 51.89 52.17 4,297,953 +0.22(+0.42%)
Dec 28, 2015 52.41 52.72 51.32 51.95 5,295,290 -0.31(-0.59%)
Dec 24, 2015 51.71 52.26 52.26 52.26 3,834,200 +0.52(+1.01%)
Dec 23, 2015 51.74 51.87 50.91 51.74 5,843,648 -0.01(-0.02%)
Dec 22, 2015 51.65 51.95 51.16 51.75 6,745,568 +0.29(+0.56%)
Dec 21, 2015 50.46 51.50 50.42 51.46 8,821,978 +1.50(+3.00%)
Dec 18, 2015 51.04 51.95 49.96 49.96 15,753,531 -1.07(-2.10%)
Dec 17, 2015 51.98 52.77 51.02 51.03 10,024,840 -1.09(-2.09%)
Dec 16, 2015 51.40 52.28 50.85 52.12 9,164,737 +0.97(+1.90%)
Dec 15, 2015 50.67 51.41 50.07 51.15 8,080,737 +0.97(+1.93%)
Dec 14, 2015 49.52 50.41 48.78 50.18 10,003,308 +0.90(+1.83%)
Dec 11, 2015 50.37 50.65 49.22 49.28 8,651,634 -2.00(-3.90%)
Dec 10, 2015 49.71 51.92 49.54 51.28 10,088,833 +1.77(+3.58%)
Dec 09, 2015 50.02 50.74 49.14 49.51 8,144,505 -0.76(-1.51%)
Dec 08, 2015 51.33 51.82 49.89 50.27 13,468,017 -1.51(-2.92%)
Dec 07, 2015 50.27 51.82 50.19 51.78 13,822,193 +2.00(+4.02%)
Dec 04, 2015 49.00 49.80 48.67 49.78 12,775,560 +1.56(+3.24%)
Dec 03, 2015 48.42 48.99 47.85 48.22 11,634,189 -0.11(-0.23%)
Dec 02, 2015 49.17 49.33 48.18 48.33 12,808,240 +0.66(+1.38%)
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.