Skip to main content

Delta Air Lines (NY: DAL )

47.80 +0.49 (+1.04%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 55.32 55.84 55.14 55.19 8,262,464 -0.07(-0.12%)
Jun 27, 2019 55.19 55.84 54.94 55.25 4,499,379 +0.43(+0.78%)
Jun 26, 2019 54.52 55.24 54.30 54.83 4,563,477 +0.45(+0.82%)
Jun 25, 2019 54.51 55.16 54.32 54.38 3,680,993 -0.15(-0.27%)
Jun 24, 2019 54.55 54.68 54.14 54.52 2,978,057 +0.08(+0.14%)
Jun 21, 2019 54.46 55.29 54.02 54.45 8,816,531 +0.02(+0.04%)
Jun 20, 2019 55.28 55.31 53.80 54.43 5,199,033 -0.38(-0.69%)
Jun 19, 2019 54.73 55.00 54.41 54.81 3,287,402 +0.32(+0.59%)
Jun 18, 2019 54.41 54.96 53.93 54.49 3,745,731 +0.35(+0.65%)
Jun 17, 2019 54.24 54.40 53.74 54.14 4,172,383 -0.31(-0.57%)
Jun 14, 2019 55.01 55.07 54.24 54.45 4,506,574 -0.52(-0.94%)
Jun 13, 2019 54.16 55.66 54.14 54.96 6,479,097 +1.04(+1.93%)
Jun 12, 2019 53.53 53.95 53.39 53.92 3,965,595 +0.55(+1.04%)
Jun 11, 2019 53.50 53.79 52.98 53.37 2,914,026 +0.15(+0.27%)
Jun 10, 2019 53.97 54.35 53.14 53.22 3,405,907 -0.33(-0.62%)
Jun 07, 2019 53.41 54.31 53.41 53.55 4,354,792 +0.37(+0.69%)
Jun 06, 2019 53.54 53.70 52.86 53.18 6,367,475 -0.24(-0.46%)
Jun 05, 2019 53.34 53.71 52.74 53.43 6,559,962 +0.61(+1.16%)
Jun 04, 2019 51.39 52.87 51.36 52.81 7,834,770 +2.15(+4.24%)
Jun 03, 2019 50.06 51.25 49.99 50.66 7,449,907 +0.58(+1.16%)
May 31, 2019 51.02 51.35 49.90 50.08 5,774,202 -1.49(-2.89%)
May 30, 2019 51.91 52.32 51.41 51.57 3,820,914 -0.33(-0.64%)
May 29, 2019 52.27 52.27 51.35 51.90 4,041,022 -0.50(-0.95%)
May 28, 2019 52.65 53.12 52.39 52.40 3,444,737 -0.23(-0.44%)
May 24, 2019 52.92 53.12 52.23 52.63 2,574,024 +0.12(+0.22%)
May 23, 2019 52.17 53.24 51.77 52.51 5,355,033 -0.06(-0.11%)
May 22, 2019 52.99 53.33 52.41 52.57 3,719,116 -0.75(-1.40%)
May 21, 2019 53.17 53.51 53.09 53.32 2,896,582 +0.53(+1.01%)
May 20, 2019 52.51 53.16 52.27 52.78 3,827,622 -0.59(-1.11%)
May 17, 2019 53.25 54.01 52.99 53.38 4,082,283 -0.48(-0.88%)
May 16, 2019 53.62 54.42 53.62 53.85 2,808,762 +0.32(+0.60%)
May 15, 2019 53.08 53.84 52.60 53.53 3,084,114 -0.19(-0.36%)
May 14, 2019 53.39 54.10 53.24 53.73 2,533,225 +0.44(+0.82%)
May 13, 2019 53.91 53.99 52.58 53.29 5,371,721 -1.77(-3.21%)
May 10, 2019 54.70 55.30 53.54 55.06 3,843,709 +0.03(+0.05%)
May 09, 2019 54.59 55.17 54.16 55.03 5,145,241 +0.14(+0.25%)
May 08, 2019 55.21 55.51 54.63 54.89 3,744,623 -0.70(-1.26%)
May 07, 2019 55.67 55.92 54.78 55.59 4,920,402 -0.54(-0.97%)
May 06, 2019 55.41 56.37 55.18 56.14 4,222,093 -0.07(-0.12%)
May 03, 2019 56.14 56.53 55.94 56.21 4,805,408 +0.14(+0.24%)
May 02, 2019 55.74 56.48 55.67 56.07 3,523,220 +0.47(+0.84%)
May 01, 2019 56.60 56.90 55.53 55.60 5,789,366 -0.74(-1.31%)
Apr 30, 2019 55.89 56.61 55.83 56.34 4,169,543 +0.54(+0.97%)
Apr 29, 2019 55.33 55.97 55.15 55.80 3,326,557 +0.60(+1.09%)
Apr 26, 2019 54.67 55.55 54.59 55.20 3,842,409 +0.39(+0.71%)
Apr 25, 2019 55.91 56.53 54.50 54.82 5,749,495 -1.10(-1.97%)
Apr 24, 2019 56.30 56.58 55.87 55.92 3,388,365 -0.38(-0.67%)
Apr 23, 2019 55.73 56.46 55.73 56.30 4,751,466 +0.47(+0.85%)
Apr 22, 2019 55.86 56.03 55.37 55.82 4,183,550 -0.41(-0.72%)
Apr 18, 2019 56.55 56.62 56.08 56.23 4,250,021 -0.25(-0.44%)
Apr 17, 2019 56.88 57.02 56.15 56.48 5,156,276 +0.31(+0.55%)
Apr 16, 2019 55.73 56.18 55.72 56.17 4,105,826 +0.64(+1.15%)
Apr 15, 2019 56.06 56.17 55.45 55.53 5,510,343 -0.58(-1.03%)
Apr 12, 2019 56.87 56.88 55.63 56.11 7,959,698 -0.33(-0.58%)
Apr 11, 2019 56.01 56.88 55.89 56.44 8,744,450 +0.45(+0.81%)
Apr 10, 2019 57.00 57.00 54.87 55.99 14,895,349 +0.94(+1.70%)
Apr 09, 2019 55.29 55.52 54.88 55.05 9,910,393 -0.73(-1.32%)
Apr 08, 2019 55.58 55.97 55.01 55.78 8,189,805 -0.02(-0.03%)
Apr 05, 2019 55.52 56.26 55.42 55.80 7,157,304 +0.49(+0.89%)
Apr 04, 2019 55.54 55.74 54.49 55.31 9,308,330 +0.21(+0.39%)
Apr 03, 2019 54.09 55.65 53.95 55.10 13,758,669 +1.61(+3.02%)
Apr 02, 2019 52.71 54.07 52.12 53.48 16,469,985 +3.04(+6.04%)
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.