Skip to main content

Delta Air Lines (NY: DAL )

47.77 +0.46 (+0.98%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 57.67 57.91 57.52 57.66 2,958,766 -0.18(-0.31%)
Dec 30, 2019 58.42 58.47 57.42 57.84 3,833,125 -0.41(-0.71%)
Dec 27, 2019 58.79 58.81 57.96 58.25 3,589,122 -0.47(-0.81%)
Dec 26, 2019 58.64 58.88 58.43 58.72 2,499,508 +0.17(+0.29%)
Dec 24, 2019 58.82 58.88 58.33 58.56 1,091,230 -0.05(-0.08%)
Dec 23, 2019 58.34 59.08 58.20 58.60 3,700,112 +0.46(+0.80%)
Dec 20, 2019 58.71 58.74 58.09 58.14 6,112,674 -0.17(-0.29%)
Dec 19, 2019 57.80 58.41 57.60 58.31 4,519,153 +0.55(+0.96%)
Dec 18, 2019 58.65 58.80 57.63 57.76 5,098,561 -0.11(-0.19%)
Dec 17, 2019 57.60 58.47 57.51 57.87 6,758,093 +0.27(+0.46%)
Dec 16, 2019 56.37 57.67 56.35 57.60 7,566,971 +1.67(+2.98%)
Dec 13, 2019 55.99 56.49 55.64 55.93 4,504,684 +0.04(+0.07%)
Dec 12, 2019 55.12 56.68 54.83 55.89 8,994,377 +1.59(+2.92%)
Dec 11, 2019 54.62 54.74 54.18 54.31 5,623,305 -0.44(-0.81%)
Dec 10, 2019 55.02 55.58 54.65 54.75 4,941,327 -0.27(-0.48%)
Dec 09, 2019 55.20 55.36 54.87 55.02 4,114,807 -0.34(-0.61%)
Dec 06, 2019 55.65 55.80 55.33 55.35 4,633,189 +0.26(+0.47%)
Dec 05, 2019 55.60 55.62 54.92 55.09 3,955,515 -0.18(-0.32%)
Dec 04, 2019 55.16 55.78 54.98 55.27 4,827,950 +0.43(+0.79%)
Dec 03, 2019 55.10 55.21 53.77 54.84 7,356,511 -1.11(-1.99%)
Dec 02, 2019 56.45 56.84 55.92 55.95 5,708,381 -0.55(-0.98%)
Nov 29, 2019 56.35 57.04 56.21 56.50 2,691,309 +0.24(+0.42%)
Nov 27, 2019 56.72 56.77 55.88 56.27 4,122,008 -0.38(-0.68%)
Nov 26, 2019 55.53 56.67 55.46 56.65 4,957,778 +1.09(+1.97%)
Nov 25, 2019 55.60 55.89 54.91 55.56 6,919,630 +0.24(+0.43%)
Nov 22, 2019 54.79 55.34 54.35 55.32 9,785,675 +0.79(+1.45%)
Nov 21, 2019 54.96 55.20 54.48 54.53 5,092,499 -0.35(-0.65%)
Nov 20, 2019 56.00 56.05 54.50 54.89 7,488,813 -1.11(-1.99%)
Nov 19, 2019 56.54 56.68 55.90 56.00 4,771,773 -0.28(-0.49%)
Nov 18, 2019 55.98 56.29 55.70 56.28 3,842,367 +0.23(+0.40%)
Nov 15, 2019 56.09 56.43 56.02 56.05 4,412,083 +0.30(+0.53%)
Nov 14, 2019 55.48 55.95 55.28 55.76 3,817,514 +0.05(+0.09%)
Nov 13, 2019 55.94 56.08 55.51 55.71 4,215,906 -0.71(-1.26%)
Nov 12, 2019 56.78 56.88 56.24 56.42 4,487,755 +0.01(+0.02%)
Nov 11, 2019 56.46 56.71 56.29 56.41 3,865,960 -0.36(-0.64%)
Nov 08, 2019 56.67 56.85 56.23 56.77 4,889,592 -0.08(-0.14%)
Nov 07, 2019 57.11 57.61 56.77 56.85 7,862,177 +0.08(+0.14%)
Nov 06, 2019 56.69 56.79 56.23 56.77 5,193,163 +0.07(+0.12%)
Nov 05, 2019 56.48 57.32 56.25 56.70 7,013,811 +0.62(+1.11%)
Nov 04, 2019 55.95 56.17 55.63 56.08 6,250,093 +0.85(+1.54%)
Nov 01, 2019 54.77 55.28 54.45 55.23 5,466,293 +0.93(+1.71%)
Oct 31, 2019 54.25 54.42 53.65 54.31 7,124,068 -0.24(-0.43%)
Oct 30, 2019 54.58 54.63 54.04 54.54 3,868,120 -0.06(-0.11%)
Oct 29, 2019 54.37 55.09 54.34 54.60 4,543,950 +0.21(+0.38%)
Oct 28, 2019 53.95 54.55 53.95 54.39 4,022,963 +0.56(+1.04%)
Oct 25, 2019 52.86 53.97 52.85 53.83 4,475,575 +0.80(+1.51%)
Oct 24, 2019 53.54 53.89 52.73 53.03 4,898,352 -0.02(-0.04%)
Oct 23, 2019 53.29 53.48 52.85 53.05 4,963,732 -0.43(-0.81%)
Oct 22, 2019 53.52 53.79 52.91 53.49 5,786,071 +0.07(+0.13%)
Oct 21, 2019 53.04 53.81 52.95 53.42 6,901,643 +0.73(+1.39%)
Oct 18, 2019 52.06 52.84 52.05 52.68 7,118,394 +0.45(+0.86%)
Oct 17, 2019 52.38 52.61 52.12 52.23 4,522,630 +0.20(+0.38%)
Oct 16, 2019 52.60 52.98 51.94 52.04 5,680,970 -0.46(-0.88%)
Oct 15, 2019 52.08 52.84 51.88 52.50 8,831,333 +0.64(+1.23%)
Oct 14, 2019 50.94 52.06 50.86 51.86 6,881,382 +0.04(+0.08%)
Oct 11, 2019 52.36 52.62 51.52 51.82 11,257,193 -0.15(-0.28%)
Oct 10, 2019 50.84 52.12 49.98 51.97 27,004,246 -0.80(-1.52%)
Oct 09, 2019 52.86 53.24 52.45 52.77 7,850,696 +0.70(+1.35%)
Oct 08, 2019 51.89 52.95 51.76 52.07 8,231,014 -0.16(-0.30%)
Oct 07, 2019 52.60 52.96 52.11 52.22 8,972,942 -0.44(-0.84%)
Oct 04, 2019 51.72 52.81 51.56 52.66 6,812,168 +0.96(+1.85%)
Oct 03, 2019 51.99 52.71 50.71 51.70 14,737,365 -1.49(-2.80%)
Oct 02, 2019 54.55 54.56 51.74 53.19 14,295,430 -2.60(-4.67%)
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.