Delta Air Lines (NY: DAL )

38.28 USD -0.06 (-0.16%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 38.11 38.39 36.77 38.28 12,876,633 -0.06(-0.16%)
Jan 27, 2022 39.24 40.03 38.03 38.34 12,283,310 -0.42(-1.08%)
Jan 26, 2022 39.31 39.96 38.53 38.76 12,444,541 +0.04(+0.10%)
Jan 25, 2022 37.50 38.85 37.30 38.72 14,661,787 +0.81(+2.14%)
Jan 24, 2022 36.95 37.93 35.88 37.91 19,891,694 +0.05(+0.13%)
Jan 21, 2022 38.83 38.83 37.36 37.86 17,872,112 -0.98(-2.52%)
Jan 20, 2022 39.05 40.16 38.76 38.84 12,918,768 +0.02(+0.05%)
Jan 19, 2022 39.50 39.80 38.73 38.82 10,946,013 -0.72(-1.82%)
Jan 18, 2022 39.90 40.44 39.44 39.54 15,088,214 -0.77(-1.91%)
Jan 14, 2022 40.31 0 -1.16(-2.80%)
Jan 13, 2022 41.08 42.54 40.45 41.47 23,233,659 +0.86(+2.12%)
Jan 12, 2022 41.25 41.59 40.55 40.61 12,503,116 -0.62(-1.50%)
Jan 11, 2022 40.58 41.53 40.44 41.23 11,415,610 +0.60(+1.48%)
Jan 10, 2022 41.59 41.80 40.19 40.63 13,080,736 -0.88(-2.12%)
Jan 07, 2022 40.72 41.97 40.46 41.51 13,941,580 +1.40(+3.49%)
Jan 06, 2022 40.82 41.11 39.74 40.11 9,296,241 -0.17(-0.42%)
Jan 05, 2022 40.98 41.28 40.15 40.28 11,190,967 -0.31(-0.76%)
Jan 04, 2022 40.97 41.28 40.33 40.59 12,060,478 +0.30(+0.74%)
Jan 03, 2022 39.79 41.03 39.63 40.29 12,529,844 +1.21(+3.10%)
Dec 31, 2021 39.05 39.46 38.92 39.08 7,166,747 +0.04(+0.10%)
Dec 30, 2021 39.06 39.74 39.02 39.04 8,045,255 -0.12(-0.31%)
Dec 29, 2021 39.33 39.49 38.99 39.16 7,301,759 -0.47(-1.19%)
Dec 28, 2021 38.78 39.83 38.52 39.63 9,974,163 +0.63(+1.62%)
Dec 27, 2021 38.26 39.18 37.86 39.00 10,883,446 -0.30(-0.76%)
Dec 23, 2021 39.72 39.89 38.99 39.30 8,478,157 +0.17(+0.43%)
Dec 22, 2021 38.49 39.47 38.17 39.13 11,693,185 +0.61(+1.58%)
Dec 21, 2021 36.83 38.82 36.76 38.52 17,201,208 +2.15(+5.91%)
Dec 20, 2021 35.55 37.25 35.39 36.37 17,470,916 -0.19(-0.52%)
Dec 17, 2021 36.04 37.24 35.59 36.56 18,282,165 +0.76(+2.12%)
Dec 16, 2021 37.58 37.69 35.66 35.80 19,932,266 -0.81(-2.21%)
Dec 15, 2021 36.53 36.80 35.54 36.61 13,162,791 +0.08(+0.22%)
Dec 14, 2021 36.55 37.53 36.42 36.53 12,636,754 -0.34(-0.92%)
Dec 13, 2021 37.36 37.62 36.42 36.87 12,237,588 -1.31(-3.43%)
Dec 10, 2021 38.42 38.46 37.59 38.18 12,028,464 -0.32(-0.83%)
Dec 09, 2021 38.22 38.85 38.00 38.50 10,421,833 -0.38(-0.98%)
Dec 08, 2021 38.50 39.89 38.03 38.88 16,318,556 +0.88(+2.30%)
Dec 07, 2021 38.60 39.13 37.77 38.00 14,576,287 -0.14(-0.36%)
Dec 06, 2021 37.25 39.33 37.01 38.14 23,044,103 +2.16(+6.00%)
Dec 03, 2021 36.48 37.68 35.35 35.98 25,517,193 -0.66(-1.80%)
Dec 02, 2021 34.41 36.67 33.76 36.64 35,969,200 +3.11(+9.28%)
Dec 01, 2021 36.87 37.34 33.40 33.53 34,620,498 -2.67(-7.38%)
Nov 30, 2021 35.73 36.29 35.22 36.20 20,400,437 -0.04(-0.11%)
Nov 29, 2021 37.02 37.35 35.97 36.24 21,242,284 -0.14(-0.38%)
Nov 26, 2021 36.75 36.95 34.60 36.38 38,102,658 -3.31(-8.34%)
Nov 24, 2021 39.18 40.07 38.92 39.69 7,580,458 +0.16(+0.40%)
Nov 23, 2021 40.34 40.58 39.25 39.53 11,074,296 -0.24(-0.60%)
Nov 22, 2021 39.88 40.19 39.22 39.77 11,973,773 +0.08(+0.20%)
Nov 19, 2021 39.77 39.93 38.88 39.69 15,040,091 -0.43(-1.07%)
Nov 18, 2021 40.75 40.13 39.44 40.12 11,640,565 -0.59(-1.45%)
Nov 17, 2021 40.98 41.25 40.30 40.71 9,020,336 -0.33(-0.80%)
Nov 16, 2021 42.10 42.19 40.90 41.04 10,932,644 -1.34(-3.16%)
Nov 15, 2021 42.64 42.94 42.14 42.38 6,935,311 +0.16(+0.38%)
Nov 12, 2021 43.50 43.53 41.87 42.22 10,038,858 -1.23(-2.83%)
Nov 11, 2021 43.78 44.24 43.45 43.45 6,359,369 -0.83(-1.87%)
Nov 10, 2021 43.80 44.28 8,697,657 -0.25(-0.56%)
Nov 09, 2021 44.43 44.57 43.72 44.53 9,352,858 -0.12(-0.27%)
Nov 08, 2021 45.00 45.52 44.50 44.65 14,985,133 +0.36(+0.81%)
Nov 05, 2021 43.54 44.42 43.26 44.29 23,651,241 +3.30(+8.05%)
Nov 04, 2021 41.46 41.49 40.58 40.99 9,984,236 -0.25(-0.61%)
Nov 03, 2021 40.29 41.35 40.03 41.24 10,006,568 +0.85(+2.10%)
Nov 02, 2021 40.24 40.50 39.83 40.39 7,607,340 -0.03(-0.07%)
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.