Skip to main content

Delta Air Lines (NY: DAL )

47.76 +0.45 (+0.94%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 43.22 44.17 42.90 43.66 8,870,761 +0.34(+0.79%)
Feb 26, 2016 44.67 44.76 43.18 43.32 13,569,669 -1.21(-2.72%)
Feb 25, 2016 44.43 44.76 44.05 44.53 8,313,064 +0.24(+0.53%)
Feb 24, 2016 43.86 44.40 43.26 44.30 10,204,524 -0.01(-0.02%)
Feb 23, 2016 43.87 44.76 43.86 44.31 10,397,469 +0.12(+0.27%)
Feb 22, 2016 42.29 44.27 42.54 44.19 14,082,509 +1.90(+4.49%)
Feb 19, 2016 42.05 42.67 41.85 42.29 11,687,067 +0.24(+0.56%)
Feb 18, 2016 42.00 42.25 41.62 42.05 12,092,669 +0.33(+0.78%)
Feb 17, 2016 40.71 41.88 40.69 41.73 11,421,333 +1.38(+3.41%)
Feb 16, 2016 39.37 40.43 39.00 40.35 8,978,382 +1.44(+3.70%)
Feb 12, 2016 38.92 38.91 38.91 38.91 8,344,025 +0.38(+1.00%)
Feb 11, 2016 38.46 39.27 38.02 38.53 11,104,311 -0.51(-1.32%)
Feb 10, 2016 38.47 39.50 38.32 39.04 12,582,392 +1.16(+3.07%)
Feb 09, 2016 36.41 38.33 36.12 37.88 13,390,593 +1.09(+2.97%)
Feb 08, 2016 37.27 37.54 36.14 36.79 17,123,840 -1.12(-2.95%)
Feb 05, 2016 39.83 40.19 37.60 37.91 15,744,195 -1.83(-4.61%)
Feb 04, 2016 39.50 40.04 39.12 39.74 10,465,950 +0.22(+0.55%)
Feb 03, 2016 39.67 39.84 38.00 39.52 11,136,681 +0.17(+0.44%)
Feb 02, 2016 40.77 41.07 39.09 39.35 9,965,014 -1.44(-3.54%)
Feb 01, 2016 40.36 41.13 39.71 40.79 9,493,876 +0.83(+2.08%)
Jan 29, 2016 38.93 40.01 38.28 39.96 14,208,229 +0.98(+2.52%)
Jan 28, 2016 40.46 40.60 38.37 38.98 15,510,959 -1.37(-3.40%)
Jan 27, 2016 41.83 42.40 40.26 40.35 11,815,366 -1.25(-3.01%)
Jan 26, 2016 41.95 42.32 41.17 41.61 9,626,121 +0.15(+0.37%)
Jan 25, 2016 42.94 42.97 41.37 41.45 9,533,986 -0.74(-1.75%)
Jan 22, 2016 42.49 42.85 41.98 42.19 10,439,469 +0.22(+0.52%)
Jan 21, 2016 42.09 42.52 40.94 41.98 14,204,496 +0.75(+1.82%)
Jan 20, 2016 41.59 42.19 38.38 41.23 24,301,724 -0.24(-0.59%)
Jan 19, 2016 41.33 42.18 40.77 41.47 17,745,698 +1.32(+3.28%)
Jan 15, 2016 39.59 40.15 40.15 40.15 18,185,288 -0.76(-1.85%)
Jan 14, 2016 40.63 41.28 39.72 40.91 12,806,118 +0.36(+0.89%)
Jan 13, 2016 42.86 42.86 40.19 40.55 12,151,052 -1.82(-4.30%)
Jan 12, 2016 42.47 42.84 41.34 42.37 13,480,221 +0.20(+0.47%)
Jan 11, 2016 42.40 42.67 41.12 42.17 13,403,883 +0.12(+0.28%)
Jan 08, 2016 42.84 44.17 41.95 42.06 12,025,171 -0.35(-0.83%)
Jan 07, 2016 43.66 43.92 42.17 42.41 12,523,110 -1.74(-3.94%)
Jan 06, 2016 43.12 44.48 42.98 44.15 11,498,204 +0.32(+0.74%)
Jan 05, 2016 44.49 44.89 42.44 43.82 16,133,110 -0.08(-0.19%)
Jan 04, 2016 44.59 44.59 43.58 43.91 13,656,261 -1.83(-4.00%)
Dec 31, 2015 46.02 45.74 45.74 45.74 6,551,474 -0.43(-0.94%)
Dec 30, 2015 47.13 47.19 46.08 46.17 5,608,030 -0.90(-1.92%)
Dec 29, 2015 46.86 47.29 46.82 47.07 4,763,326 +0.20(+0.42%)
Dec 28, 2015 47.29 47.57 46.31 46.87 5,868,653 -0.28(-0.59%)
Dec 24, 2015 46.66 47.15 47.15 47.15 4,249,359 +0.47(+1.01%)
Dec 23, 2015 46.69 46.80 45.94 46.69 6,476,386 -0.01(-0.02%)
Dec 22, 2015 46.60 46.87 46.16 46.69 7,475,964 +0.26(+0.56%)
Dec 21, 2015 45.53 46.47 45.49 46.43 9,777,203 +1.35(+3.00%)
Dec 18, 2015 46.05 46.87 45.08 45.08 17,459,290 -0.97(-2.10%)
Dec 17, 2015 46.90 47.61 46.04 46.04 11,110,309 -0.98(-2.09%)
Dec 16, 2015 46.38 47.18 45.88 47.03 10,157,075 +0.88(+1.90%)
Dec 15, 2015 45.72 46.39 45.18 46.15 8,955,702 +0.88(+1.93%)
Dec 14, 2015 44.68 45.48 44.01 45.28 11,086,445 +0.81(+1.83%)
Dec 11, 2015 45.45 45.70 44.41 44.47 9,588,415 -1.80(-3.90%)
Dec 10, 2015 44.85 46.84 44.70 46.27 11,181,231 +1.60(+3.58%)
Dec 09, 2015 45.13 45.78 44.34 44.67 9,026,375 -0.69(-1.51%)
Dec 08, 2015 46.32 46.76 45.02 45.36 14,926,305 -1.36(-2.92%)
Dec 07, 2015 45.36 46.76 45.29 46.72 15,318,831 +1.80(+4.02%)
Dec 04, 2015 44.21 44.93 43.91 44.92 14,158,871 +1.41(+3.24%)
Dec 03, 2015 43.69 44.20 43.18 43.51 12,893,914 -0.10(-0.23%)
Dec 02, 2015 44.37 44.51 43.47 43.61 14,195,089 +0.60(+1.38%)
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.