Skip to main content

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2019 47.46 47.81 46.35 47.07 11,851,446 -0.60(-1.25%)
Feb 28, 2019 48.16 48.23 47.63 47.67 9,863,991 -0.48(-1.00%)
Feb 27, 2019 48.66 48.72 47.69 48.15 9,470,365 -0.66(-1.35%)
Feb 26, 2019 49.07 49.61 48.77 48.81 7,150,577 -0.28(-0.56%)
Feb 25, 2019 49.46 49.52 48.95 49.08 6,473,537 -0.10(-0.21%)
Feb 22, 2019 49.26 49.61 48.92 49.19 5,669,930 +0.04(+0.08%)
Feb 21, 2019 48.88 49.51 48.79 49.15 6,928,679 +0.23(+0.47%)
Feb 20, 2019 48.86 49.30 48.28 48.92 7,852,427 -0.55(-1.12%)
Feb 19, 2019 48.69 49.86 48.69 49.47 8,279,469 +0.71(+1.45%)
Feb 15, 2019 48.59 49.14 48.28 48.77 6,799,894 +0.57(+1.19%)
Feb 14, 2019 47.80 48.43 47.70 48.19 6,054,120 +0.07(+0.14%)
Feb 13, 2019 47.78 48.43 47.62 48.13 6,027,869 +0.50(+1.04%)
Feb 12, 2019 48.56 48.76 47.62 47.63 8,691,708 -0.69(-1.42%)
Feb 11, 2019 48.32 48.72 48.31 48.32 6,998,836 +0.13(+0.28%)
Feb 08, 2019 47.80 48.24 47.66 48.18 4,667,857 +0.06(+0.12%)
Feb 07, 2019 48.06 48.38 47.71 48.13 5,942,954 -0.11(-0.22%)
Feb 06, 2019 47.90 48.48 47.60 48.23 6,520,064 -0.02(-0.04%)
Feb 05, 2019 48.09 48.75 47.75 48.25 9,140,102 +0.19(+0.40%)
Feb 04, 2019 47.73 48.12 47.32 48.06 5,607,977 +0.40(+0.84%)
Feb 01, 2019 47.38 48.20 47.33 47.66 6,465,765 +0.47(+0.99%)
Jan 31, 2019 47.80 48.13 46.86 47.19 8,677,517 -0.80(-1.67%)
Jan 30, 2019 46.19 48.17 46.17 47.99 13,621,057 +1.96(+4.25%)
Jan 29, 2019 46.22 46.29 45.70 46.04 7,831,236 +0.20(+0.44%)
Jan 28, 2019 45.28 46.25 45.19 45.84 8,601,081 +0.31(+0.67%)
Jan 25, 2019 45.49 45.97 44.78 45.53 12,401,637 +0.16(+0.36%)
Jan 24, 2019 46.07 46.35 45.03 45.37 9,486,543 +0.21(+0.47%)
Jan 23, 2019 45.15 45.64 44.81 45.16 8,482,871 +0.19(+0.42%)
Jan 22, 2019 45.87 45.87 44.72 44.97 8,529,447 -0.96(-2.10%)
Jan 18, 2019 46.44 46.49 45.77 45.93 8,222,509 -0.10(-0.23%)
Jan 17, 2019 45.29 46.37 45.18 46.04 7,659,610 +0.69(+1.52%)
Jan 16, 2019 46.68 46.95 45.26 45.35 10,287,141 -0.32(-0.69%)
Jan 15, 2019 45.80 47.06 44.73 45.66 12,114,498 +0.08(+0.17%)
Jan 14, 2019 45.42 45.73 44.30 45.59 10,568,762 -0.77(-1.67%)
Jan 11, 2019 46.04 46.47 45.44 46.36 6,889,763 -0.16(-0.35%)
Jan 10, 2019 44.57 46.70 43.75 46.52 12,441,943 +0.25(+0.54%)
Jan 09, 2019 44.97 46.51 44.80 46.28 8,477,162 +0.95(+2.11%)
Jan 08, 2019 46.28 46.47 44.82 45.32 8,619,908 -0.36(-0.79%)
Jan 07, 2019 45.83 46.25 45.00 45.68 9,815,191 +0.06(+0.13%)
Jan 04, 2019 44.27 46.62 44.15 45.63 11,560,449 +2.08(+4.78%)
Jan 03, 2019 46.31 46.72 43.04 43.54 19,578,496 -4.28(-8.94%)
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.