Delta Air Lines (NY: DAL )

40.40 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 55.02 55.20 54.41 55.08 7,023,985 -0.24(-0.43%)
Oct 30, 2019 55.36 55.41 54.80 55.32 3,813,779 -0.06(-0.11%)
Oct 29, 2019 55.14 55.87 55.11 55.38 4,480,114 +0.21(+0.38%)
Oct 28, 2019 54.72 55.33 54.72 55.17 3,966,446 +0.57(+1.04%)
Oct 25, 2019 53.61 54.74 53.60 54.60 4,412,700 +0.81(+1.51%)
Oct 24, 2019 54.30 54.66 53.48 53.79 4,829,537 -0.02(-0.04%)
Oct 23, 2019 54.05 54.24 53.60 53.81 4,893,999 -0.84(-1.54%)
Oct 22, 2019 54.69 54.96 54.06 54.65 5,662,769 +0.07(+0.13%)
Oct 21, 2019 54.19 54.98 54.10 54.58 6,754,568 +0.75(+1.39%)
Oct 18, 2019 53.19 53.99 53.18 53.83 6,966,700 +0.46(+0.86%)
Oct 17, 2019 53.52 53.76 53.25 53.37 4,426,252 +0.20(+0.38%)
Oct 16, 2019 53.75 54.13 53.07 53.17 5,559,908 -0.47(-0.88%)
Oct 15, 2019 53.21 53.99 53.01 53.64 8,643,135 +0.65(+1.23%)
Oct 14, 2019 52.05 53.20 51.97 52.99 6,734,739 +0.04(+0.08%)
Oct 11, 2019 53.50 53.77 52.64 52.95 11,017,300 -0.15(-0.28%)
Oct 10, 2019 51.95 53.26 51.07 53.10 26,428,781 -0.82(-1.52%)
Oct 09, 2019 54.01 54.40 53.59 53.92 7,683,396 +0.72(+1.35%)
Oct 08, 2019 53.02 54.10 52.89 53.20 8,055,610 -0.16(-0.30%)
Oct 07, 2019 53.75 54.11 53.24 53.36 8,781,727 -0.45(-0.84%)
Oct 04, 2019 52.85 53.96 52.68 53.81 6,667,000 +0.98(+1.86%)
Oct 03, 2019 53.12 53.86 51.81 52.83 14,423,309 -1.52(-2.80%)
Oct 02, 2019 55.74 55.75 52.87 54.35 13,990,791 -2.66(-4.67%)
Oct 01, 2019 58.05 58.68 56.65 57.01 8,074,284 -0.59(-1.02%)
Sep 30, 2019 58.36 58.69 57.52 57.60 5,224,565 -0.68(-1.17%)
Sep 27, 2019 58.97 59.38 58.16 58.28 5,377,100 -0.50(-0.85%)
Sep 26, 2019 58.11 58.81 57.93 58.78 3,815,403 +0.47(+0.81%)
Sep 25, 2019 58.04 58.49 57.68 58.31 3,300,082 +0.31(+0.53%)
Sep 24, 2019 58.62 58.91 57.56 58.00 5,280,085 -0.02(-0.03%)
Sep 23, 2019 58.31 58.66 57.84 58.02 4,422,375 -0.61(-1.04%)
Sep 20, 2019 58.80 59.18 58.49 58.63 6,179,900 -0.06(-0.10%)
Sep 19, 2019 59.25 59.25 58.30 58.69 3,586,202 -0.62(-1.05%)
Sep 18, 2019 59.45 59.50 58.67 59.31 4,106,480 -0.06(-0.10%)
Sep 17, 2019 58.31 59.77 58.16 59.37 8,189,498 +0.30(+0.51%)
Sep 16, 2019 58.03 59.13 57.25 59.07 9,556,056 -0.94(-1.57%)
Sep 13, 2019 60.00 60.58 59.61 60.01 7,548,400 +0.57(+0.96%)
Sep 12, 2019 58.78 59.89 58.78 59.44 5,185,737 +0.66(+1.12%)
Sep 11, 2019 58.62 59.18 58.14 58.78 4,163,518 +0.14(+0.24%)
Sep 10, 2019 58.08 58.72 57.80 58.64 4,409,686 +0.53(+0.91%)
Sep 09, 2019 57.98 58.45 57.56 58.11 5,740,464 +0.13(+0.22%)
Sep 06, 2019 58.70 58.96 57.89 57.98 5,741,000 -0.21(-0.36%)
Sep 05, 2019 57.66 58.94 57.55 58.19 4,462,558 +0.96(+1.68%)
Sep 04, 2019 57.62 58.04 56.74 57.23 4,946,630 -0.06(-0.10%)
Sep 03, 2019 57.44 57.91 56.65 57.29 6,602,548 -0.57(-0.99%)
Aug 30, 2019 58.15 58.86 57.59 57.86 4,268,900 -0.02(-0.03%)
Aug 29, 2019 57.12 58.13 57.06 57.88 4,101,360 +1.20(+2.12%)
Aug 28, 2019 55.84 57.17 55.80 56.68 5,264,071 +0.54(+0.96%)
Aug 27, 2019 56.63 56.68 55.57 56.14 7,702,833 -0.14(-0.25%)
Aug 26, 2019 56.76 56.87 55.95 56.28 3,414,550 +0.08(+0.14%)
Aug 23, 2019 57.82 58.06 55.84 56.20 5,922,800 -1.76(-3.04%)
Aug 22, 2019 58.13 58.28 57.47 57.96 3,436,922 -0.05(-0.09%)
Aug 21, 2019 58.25 58.57 57.85 58.01 3,015,196 +0.33(+0.57%)
Aug 20, 2019 58.02 58.17 57.59 57.68 2,513,667 -0.51(-0.88%)
Aug 19, 2019 58.68 59.00 58.14 58.19 3,503,479 +0.15(+0.26%)
Aug 16, 2019 57.43 58.36 57.22 58.04 4,226,100 +0.93(+1.63%)
Aug 15, 2019 57.47 57.70 56.78 57.11 4,360,372 -0.12(-0.21%)
Aug 14, 2019 57.92 58.06 56.70 57.23 7,662,305 -1.61(-2.74%)
Aug 13, 2019 58.20 59.92 58.17 58.84 6,196,203 +0.18(+0.31%)
Aug 12, 2019 59.07 59.28 58.27 58.66 3,926,086 -0.87(-1.46%)
Aug 09, 2019 59.69 60.16 59.07 59.53 5,606,400 -0.50(-0.83%)
Aug 08, 2019 59.93 60.45 59.40 60.03 5,413,845 +0.79(+1.33%)
Aug 07, 2019 58.02 59.55 57.43 59.24 7,644,820 +0.45(+0.77%)
Aug 06, 2019 58.49 58.90 58.09 58.79 4,704,648 +0.97(+1.68%)
Aug 05, 2019 59.37 59.39 57.03 57.82 8,855,272 -2.31(-3.84%)
Aug 02, 2019 59.90 60.53 59.48 60.13 3,739,400 -0.19(-0.31%)
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.