Skip to main content

Delta Air Lines (NY: DAL )

47.13 +0.21 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 50.75 51.07 49.63 49.81 5,805,517 -1.48(-2.89%)
May 30, 2019 51.63 52.04 51.14 51.29 3,841,636 -0.33(-0.64%)
May 29, 2019 51.99 51.99 51.08 51.62 4,062,937 -0.49(-0.95%)
May 28, 2019 52.36 52.84 52.10 52.11 3,463,419 -0.23(-0.44%)
May 24, 2019 52.64 52.83 51.95 52.34 2,587,984 +0.12(+0.22%)
May 23, 2019 51.89 52.95 51.49 52.23 5,384,074 -0.06(-0.11%)
May 22, 2019 52.70 53.04 52.12 52.29 3,739,286 -0.74(-1.40%)
May 21, 2019 52.89 53.23 52.80 53.03 2,912,291 +0.53(+1.01%)
May 20, 2019 52.23 52.88 51.99 52.50 3,848,380 -0.59(-1.11%)
May 17, 2019 52.96 53.72 52.70 53.09 4,104,422 -0.47(-0.88%)
May 16, 2019 53.33 54.12 53.33 53.56 2,823,995 +0.32(+0.60%)
May 15, 2019 52.79 53.55 52.32 53.24 3,100,840 -0.19(-0.36%)
May 14, 2019 53.10 53.81 52.95 53.44 2,546,963 +0.44(+0.82%)
May 13, 2019 53.62 53.70 52.30 53.00 5,400,853 -1.76(-3.21%)
May 10, 2019 54.41 55.00 53.25 54.76 3,864,555 +0.03(+0.05%)
May 09, 2019 54.30 54.87 53.86 54.73 5,173,145 +0.14(+0.25%)
May 08, 2019 54.91 55.21 54.34 54.60 3,764,931 -0.70(-1.26%)
May 07, 2019 55.37 55.61 54.48 55.29 4,947,086 -0.54(-0.97%)
May 06, 2019 55.11 56.07 54.88 55.84 4,244,991 -0.07(-0.12%)
May 03, 2019 55.84 56.23 55.63 55.90 4,831,469 +0.14(+0.24%)
May 02, 2019 55.44 56.17 55.37 55.77 3,542,327 +0.46(+0.84%)
May 01, 2019 56.29 56.59 55.23 55.30 5,820,763 -0.74(-1.31%)
Apr 30, 2019 55.59 56.31 55.53 56.04 4,192,155 +0.54(+0.97%)
Apr 29, 2019 55.03 55.66 54.85 55.50 3,344,598 +0.60(+1.09%)
Apr 26, 2019 54.38 55.25 54.30 54.91 3,863,247 +0.38(+0.71%)
Apr 25, 2019 55.61 56.22 54.20 54.52 5,780,675 -1.10(-1.97%)
Apr 24, 2019 55.99 56.27 55.57 55.62 3,406,741 -0.37(-0.67%)
Apr 23, 2019 55.43 56.16 55.43 55.99 4,777,233 +0.47(+0.85%)
Apr 22, 2019 55.56 55.73 55.07 55.52 4,206,238 -0.40(-0.72%)
Apr 18, 2019 56.24 56.32 55.78 55.92 4,273,069 -0.25(-0.45%)
Apr 17, 2019 56.58 56.71 55.85 56.17 5,184,239 +0.31(+0.55%)
Apr 16, 2019 55.43 55.88 55.42 55.87 4,128,092 +0.63(+1.15%)
Apr 15, 2019 55.76 55.87 55.16 55.23 5,540,226 -0.58(-1.03%)
Apr 12, 2019 56.56 56.57 55.33 55.81 8,002,864 -0.33(-0.58%)
Apr 11, 2019 55.71 56.57 55.59 56.14 8,791,872 +0.45(+0.81%)
Apr 10, 2019 56.69 56.69 54.58 55.68 14,976,128 +0.93(+1.70%)
Apr 09, 2019 54.99 55.22 54.59 54.75 9,964,138 -0.73(-1.32%)
Apr 08, 2019 55.28 55.66 54.71 55.48 8,234,219 -0.02(-0.03%)
Apr 05, 2019 55.22 55.95 55.12 55.50 7,196,119 +0.49(+0.89%)
Apr 04, 2019 55.24 55.44 54.19 55.01 9,358,810 +0.21(+0.39%)
Apr 03, 2019 53.80 55.35 53.66 54.80 13,833,283 +1.61(+3.02%)
Apr 02, 2019 52.42 53.78 51.84 53.19 16,559,303 +3.03(+6.04%)
Apr 01, 2019 49.82 50.31 49.54 50.17 8,842,897 +0.51(+1.03%)
Mar 29, 2019 48.77 49.75 48.44 49.66 9,530,231 +1.28(+2.64%)
Mar 28, 2019 48.18 48.69 47.97 48.38 6,865,134 +0.34(+0.70%)
Mar 27, 2019 47.16 48.58 47.09 48.04 8,224,688 +0.85(+1.79%)
Mar 26, 2019 47.45 47.71 46.80 47.19 5,535,285 +0.06(+0.12%)
Mar 25, 2019 47.69 48.11 47.08 47.14 6,712,646 -0.70(-1.47%)
Mar 22, 2019 48.11 48.30 47.60 47.84 6,132,974 -0.52(-1.07%)
Mar 21, 2019 47.79 48.66 47.78 48.36 5,333,753 +0.41(+0.86%)
Mar 20, 2019 48.93 48.93 47.85 47.94 8,063,414 -1.05(-2.14%)
Mar 19, 2019 49.02 49.41 48.86 48.99 5,831,793 +0.21(+0.43%)
Mar 18, 2019 49.10 49.27 48.58 48.78 6,672,332 -0.43(-0.88%)
Mar 15, 2019 49.31 49.48 49.01 49.21 8,521,279 +0.24(+0.49%)
Mar 14, 2019 49.40 50.07 48.88 48.97 8,372,059 -0.08(-0.16%)
Mar 13, 2019 49.01 49.12 48.15 49.05 10,953,860 +0.34(+0.69%)
Mar 12, 2019 49.21 49.34 48.09 48.71 8,389,713 -0.43(-0.88%)
Mar 11, 2019 47.88 49.30 47.85 49.15 9,223,924 +1.47(+3.09%)
Mar 08, 2019 47.35 47.69 47.03 47.68 8,914,250 +0.00(+0.00%)
Mar 07, 2019 47.60 47.88 46.88 47.68 8,512,197 -0.12(-0.24%)
Mar 06, 2019 47.89 48.34 47.53 47.79 9,052,041 -0.01(-0.02%)
Mar 05, 2019 48.10 48.54 47.50 47.80 10,192,427 +0.89(+1.91%)
Mar 04, 2019 47.15 47.66 46.56 46.91 10,600,990 -0.16(-0.35%)
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.