Skip to main content

Delta Air Lines (NY: DAL )

47.78 +0.47 (+0.99%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 49.16 50.10 48.95 49.56 9,999,999 +0.77(+1.57%)
Nov 29, 2017 47.60 49.40 47.48 48.79 11,667,221 +1.42(+3.01%)
Nov 28, 2017 46.18 47.46 45.96 47.37 9,152,980 +0.93(+2.00%)
Nov 27, 2017 46.87 46.97 46.26 46.44 5,373,293 -0.49(-1.04%)
Nov 24, 2017 47.27 47.27 46.80 46.93 1,966,201 -0.28(-0.60%)
Nov 22, 2017 47.33 47.60 47.08 47.21 4,442,542 -0.24(-0.51%)
Nov 21, 2017 46.82 47.46 46.58 47.45 5,142,471 +0.82(+1.77%)
Nov 20, 2017 46.67 46.73 46.00 46.63 4,543,505 -0.03(-0.06%)
Nov 17, 2017 46.87 47.00 46.38 46.65 5,345,290 -0.59(-1.25%)
Nov 16, 2017 46.32 47.43 46.28 47.24 7,442,167 +1.33(+2.91%)
Nov 15, 2017 45.29 46.10 44.99 45.91 7,049,634 +0.40(+0.88%)
Nov 14, 2017 45.43 45.59 45.19 45.51 5,217,831 +0.04(+0.08%)
Nov 13, 2017 45.23 45.51 44.98 45.47 5,568,593 -0.03(-0.06%)
Nov 10, 2017 45.78 45.95 45.44 45.50 7,573,685 -0.28(-0.61%)
Nov 09, 2017 46.25 46.52 45.70 45.78 6,008,375 -0.81(-1.74%)
Nov 08, 2017 46.30 46.90 46.03 46.59 3,773,471 +0.14(+0.30%)
Nov 07, 2017 47.06 47.11 46.31 46.45 4,755,842 -0.61(-1.31%)
Nov 06, 2017 46.90 47.62 46.81 47.06 6,726,323 +0.16(+0.34%)
Nov 03, 2017 46.99 47.17 46.42 46.90 4,453,836 +0.06(+0.12%)
Nov 02, 2017 46.98 46.99 46.20 46.85 6,916,765 -0.01(-0.02%)
Nov 01, 2017 46.71 47.40 46.49 46.86 6,268,416 +0.30(+0.64%)
Oct 31, 2017 46.81 47.05 46.48 46.56 5,109,708 -0.28(-0.60%)
Oct 30, 2017 46.74 47.16 46.54 46.84 4,254,980 -0.21(-0.46%)
Oct 27, 2017 47.39 47.69 46.49 47.05 8,138,374 -0.34(-0.73%)
Oct 26, 2017 49.20 49.90 47.22 47.40 11,726,806 -1.22(-2.51%)
Oct 25, 2017 49.57 49.60 48.51 48.62 6,493,736 -0.87(-1.77%)
Oct 24, 2017 48.86 49.67 48.42 49.49 5,702,162 +0.84(+1.72%)
Oct 23, 2017 49.60 49.66 48.61 48.65 4,400,297 -0.92(-1.86%)
Oct 20, 2017 48.97 49.59 48.89 49.58 7,207,677 +0.93(+1.91%)
Oct 19, 2017 48.92 49.14 47.81 48.65 10,280,682 -0.55(-1.12%)
Oct 18, 2017 49.19 49.44 49.02 49.19 5,804,989 +0.09(+0.19%)
Oct 17, 2017 49.80 50.31 49.01 49.10 7,034,806 -0.80(-1.60%)
Oct 16, 2017 50.05 50.12 49.59 49.90 5,169,060 -0.32(-0.63%)
Oct 13, 2017 49.43 50.29 49.34 50.22 7,782,459 +0.79(+1.60%)
Oct 12, 2017 49.42 49.50 48.90 49.43 6,252,936 +0.04(+0.08%)
Oct 11, 2017 49.68 50.23 48.87 49.39 12,698,095 +0.34(+0.70%)
Oct 10, 2017 49.07 49.99 48.83 49.05 12,174,209 +0.89(+1.86%)
Oct 09, 2017 48.46 48.79 47.87 48.15 4,969,465 -0.25(-0.52%)
Oct 06, 2017 47.84 48.88 47.84 48.40 7,237,255 +0.31(+0.64%)
Oct 05, 2017 47.94 48.18 47.70 48.10 5,669,432 +0.11(+0.23%)
Oct 04, 2017 47.67 48.46 47.44 47.98 8,880,966 +0.29(+0.60%)
Oct 03, 2017 44.81 47.81 44.81 47.70 17,262,014 +2.96(+6.62%)
Oct 02, 2017 45.00 45.16 44.58 44.74 9,245,939 -0.14(-0.31%)
Sep 29, 2017 45.04 45.28 44.67 44.88 5,945,446 -0.08(-0.19%)
Sep 28, 2017 44.17 45.34 44.17 44.96 8,928,002 +0.55(+1.24%)
Sep 27, 2017 45.86 43.85 44.41 12,526,389 -0.73(-1.61%)
Sep 26, 2017 45.10 45.65 44.92 45.14 5,621,871 +0.17(+0.37%)
Sep 25, 2017 45.06 45.29 44.50 44.97 7,094,639 -0.14(-0.31%)
Sep 22, 2017 44.91 45.29 44.76 45.11 4,944,520 +0.29(+0.64%)
Sep 21, 2017 44.67 45.00 44.13 44.82 6,700,255 +0.11(+0.25%)
Sep 20, 2017 44.67 45.23 44.47 44.71 5,947,487 +0.13(+0.29%)
Sep 19, 2017 44.68 45.58 44.44 44.58 7,287,502 -0.06(-0.13%)
Sep 18, 2017 44.98 45.09 44.46 44.63 6,458,622 -0.27(-0.60%)
Sep 15, 2017 44.72 45.09 44.53 44.90 19,068,590 -0.02(-0.04%)
Sep 14, 2017 45.51 45.53 44.80 44.92 6,752,129 -0.66(-1.45%)
Sep 13, 2017 45.56 45.72 45.26 45.58 6,721,118 -0.06(-0.12%)
Sep 12, 2017 45.55 45.75 45.17 45.64 6,246,506 +0.20(+0.45%)
Sep 11, 2017 44.62 45.80 44.62 45.43 13,444,862 +1.27(+2.89%)
Sep 08, 2017 43.72 44.46 43.64 44.16 6,566,051 +0.31(+0.70%)
Sep 07, 2017 44.02 44.49 43.71 43.85 7,875,270 -0.25(-0.57%)
Sep 06, 2017 42.08 44.16 41.50 44.10 20,066,014 +1.44(+3.38%)
Sep 05, 2017 43.53 43.99 42.57 42.66 12,243,173 -1.56(-3.54%)
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.