Skip to main content

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 24.31 25.28 24.06 24.89 51,332,920 -0.44(-1.75%)
May 28, 2020 25.92 26.03 24.64 25.34 54,615,668 -1.06(-4.00%)
May 27, 2020 27.32 27.50 24.42 26.39 93,778,944 +1.07(+4.21%)
May 26, 2020 24.17 25.53 23.97 25.33 79,421,056 +2.92(+13.05%)
May 22, 2020 22.95 23.11 21.95 22.40 37,612,204 -0.46(-2.03%)
May 21, 2020 22.48 23.38 22.38 22.87 47,058,384 +0.43(+1.94%)
May 20, 2020 22.06 22.81 21.86 22.43 51,405,832 +0.95(+4.41%)
May 19, 2020 22.29 22.29 21.05 21.49 71,747,344 -0.10(-0.46%)
May 18, 2020 20.65 21.66 20.29 21.59 75,524,648 +2.64(+13.91%)
May 15, 2020 18.73 19.40 18.39 18.95 47,458,504 -0.19(-0.98%)
May 14, 2020 18.56 19.29 17.29 19.14 89,550,168 -0.03(-0.15%)
May 13, 2020 20.71 20.71 18.85 19.17 73,129,408 -1.60(-7.70%)
May 12, 2020 21.82 22.12 20.77 20.77 37,875,944 -0.97(-4.45%)
May 11, 2020 21.82 22.23 21.28 21.73 39,600,528 -0.70(-3.12%)
May 08, 2020 22.08 22.63 21.77 22.43 43,918,900 +1.03(+4.80%)
May 07, 2020 20.81 22.22 20.76 21.41 48,883,840 +0.67(+3.24%)
May 06, 2020 21.49 21.82 20.49 20.74 53,567,564 -0.70(-3.27%)
May 05, 2020 22.73 23.20 21.24 21.44 51,780,980 -0.85(-3.81%)
May 04, 2020 20.92 22.50 20.24 22.29 92,465,048 -1.53(-6.43%)
May 01, 2020 24.64 25.08 23.42 23.82 45,720,956 -1.77(-6.91%)
Apr 30, 2020 26.36 26.89 25.18 25.58 64,298,828 -1.39(-5.16%)
Apr 29, 2020 25.37 27.25 25.18 26.98 82,557,080 +2.94(+12.24%)
Apr 28, 2020 22.71 24.59 22.37 24.03 84,966,104 +2.15(+9.84%)
Apr 27, 2020 22.54 23.15 21.72 21.88 51,171,372 -0.25(-1.12%)
Apr 24, 2020 22.25 22.39 21.48 22.13 44,323,892 -0.07(-0.31%)
Apr 23, 2020 22.37 22.67 22.13 22.20 44,121,012 +0.01(+0.04%)
Apr 22, 2020 23.58 23.64 21.36 22.19 71,063,160 -0.62(-2.73%)
Apr 21, 2020 22.73 23.47 22.51 22.81 39,055,228 -0.53(-2.28%)
Apr 20, 2020 23.15 23.82 22.62 23.34 43,475,256 -0.62(-2.60%)
Apr 17, 2020 23.85 24.30 23.29 23.96 53,264,100 +1.47(+6.54%)
Apr 16, 2020 23.46 23.50 22.35 22.49 57,750,140 -1.55(-6.45%)
Apr 15, 2020 24.60 25.18 23.02 24.04 89,108,960 -0.19(-0.77%)
Apr 14, 2020 23.69 24.97 23.53 24.23 61,045,088 +1.27(+5.55%)
Apr 13, 2020 24.67 24.74 21.80 22.96 77,070,312 -1.13(-4.67%)
Apr 09, 2020 25.08 25.21 23.06 24.08 92,860,352 +1.15(+4.99%)
Apr 08, 2020 22.80 23.34 22.25 22.94 68,190,568 +0.97(+4.40%)
Apr 07, 2020 24.89 25.52 21.62 21.97 99,998,352 -0.07(-0.31%)
Apr 06, 2020 22.03 23.20 20.50 22.04 96,148,464 -0.16(-0.71%)
Apr 03, 2020 22.74 23.35 21.48 22.20 49,591,320 -0.20(-0.88%)
Apr 02, 2020 23.62 24.34 22.23 22.39 39,873,812 -1.18(-4.99%)
Apr 01, 2020 26.26 26.26 23.39 23.57 56,798,140 -4.60(-16.33%)
Mar 31, 2020 28.98 30.15 28.06 28.17 25,292,912 -0.14(-0.49%)
Mar 30, 2020 28.13 28.92 25.67 28.31 29,883,198 -0.87(-2.98%)
Mar 27, 2020 30.33 30.93 28.66 29.18 35,405,864 -2.12(-6.78%)
Mar 26, 2020 32.20 35.44 30.04 31.30 58,578,752 +0.59(+1.93%)
Mar 25, 2020 31.09 32.86 27.06 30.71 71,591,408 +4.16(+15.66%)
Mar 24, 2020 25.93 28.62 24.21 26.55 66,425,492 +4.61(+21.02%)
Mar 23, 2020 21.89 22.54 20.34 21.94 44,930,892 +0.86(+4.07%)
Mar 20, 2020 22.88 26.51 20.99 21.08 55,764,032 -0.16(-0.74%)
Mar 19, 2020 23.07 23.85 19.75 21.24 45,155,772 -1.36(-6.03%)
Mar 18, 2020 29.42 29.42 18.86 22.60 64,982,864 -8.74(-27.88%)
Mar 17, 2020 35.77 36.72 30.22 31.34 33,499,722 -4.02(-11.37%)
Mar 16, 2020 32.39 37.60 30.84 35.36 35,976,548 -2.52(-6.65%)
Mar 13, 2020 38.06 38.25 34.35 37.88 33,473,266 +4.59(+13.79%)
Mar 12, 2020 37.00 38.29 33.04 33.29 36,767,832 -8.85(-21.00%)
Mar 11, 2020 43.45 43.78 41.21 42.13 23,857,492 -2.76(-6.16%)
Mar 10, 2020 45.00 45.30 40.94 44.90 29,054,200 +1.93(+4.48%)
Mar 09, 2020 42.50 44.44 41.89 42.97 26,097,430 -2.34(-5.16%)
Mar 06, 2020 42.92 46.34 42.33 45.31 26,137,938 +0.87(+1.96%)
Mar 05, 2020 45.92 45.98 43.86 44.44 23,188,578 -3.45(-7.20%)
Mar 04, 2020 46.90 48.03 45.44 47.89 20,632,682 +2.29(+5.02%)
Mar 03, 2020 49.18 49.34 45.46 45.60 26,663,580 -0.97(-2.08%)
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.