Skip to main content

Delta Air Lines (NY: DAL )

47.81 +0.50 (+1.07%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 56.81 57.43 55.44 55.80 8,250,095 -0.58(-1.02%)
Sep 30, 2019 57.12 57.44 56.29 56.37 5,338,326 -0.67(-1.17%)
Sep 27, 2019 57.71 58.11 56.92 57.04 5,494,182 -0.49(-0.85%)
Sep 26, 2019 56.87 57.56 56.70 57.53 3,898,480 +0.46(+0.81%)
Sep 25, 2019 56.80 57.24 56.45 57.07 3,371,938 +0.30(+0.53%)
Sep 24, 2019 57.37 57.65 56.33 56.76 5,395,055 -0.02(-0.03%)
Sep 23, 2019 57.07 57.41 56.61 56.78 4,518,669 -0.60(-1.04%)
Sep 20, 2019 57.55 57.92 57.24 57.38 6,314,462 -0.06(-0.10%)
Sep 19, 2019 57.99 57.99 57.06 57.44 3,664,288 -0.61(-1.05%)
Sep 18, 2019 58.18 58.23 57.42 58.05 4,195,895 -0.06(-0.10%)
Sep 17, 2019 57.07 58.50 56.92 58.10 8,367,818 +0.29(+0.51%)
Sep 16, 2019 56.79 57.87 56.03 57.81 9,764,132 -0.92(-1.57%)
Sep 13, 2019 58.72 59.29 58.34 58.73 7,712,760 +0.56(+0.96%)
Sep 12, 2019 57.53 58.61 57.53 58.17 5,298,652 +0.65(+1.12%)
Sep 11, 2019 57.37 57.92 56.90 57.53 4,254,175 +0.14(+0.24%)
Sep 10, 2019 56.84 57.47 56.57 57.39 4,505,703 +0.52(+0.91%)
Sep 09, 2019 56.74 57.20 56.33 56.87 5,865,458 +0.13(+0.22%)
Sep 06, 2019 57.45 57.70 56.66 56.74 5,866,006 -0.21(-0.36%)
Sep 05, 2019 56.43 57.68 56.32 56.95 4,559,726 +0.94(+1.68%)
Sep 04, 2019 56.39 56.80 55.53 56.01 5,054,339 -0.06(-0.10%)
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.