Skip to main content

Delta Air Lines (NY: DAL )

47.53 +0.61 (+1.30%)
Streaming Delayed Price Updated: 9:48 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 44.44 44.78 43.81 43.82 7,276,240 -0.59(-1.32%)
Mar 30, 2016 44.60 45.08 44.37 44.41 6,417,846 +0.18(+0.41%)
Mar 29, 2016 43.30 44.27 43.24 44.23 8,110,361 +0.84(+1.93%)
Mar 28, 2016 43.12 43.67 43.00 43.39 6,539,367 +0.32(+0.75%)
Mar 24, 2016 43.64 43.07 43.07 43.07 10,151,740 -0.96(-2.19%)
Mar 23, 2016 44.64 44.77 43.75 44.03 9,755,950 -0.43(-0.97%)
Mar 22, 2016 43.85 44.77 43.39 44.46 14,831,790 -0.66(-1.46%)
Mar 21, 2016 45.05 45.46 44.96 45.12 8,091,903 +0.06(+0.14%)
Mar 18, 2016 43.81 45.28 43.73 45.06 13,868,722 +1.29(+2.94%)
Mar 17, 2016 43.73 43.91 43.26 43.77 7,306,961 -0.13(-0.31%)
Mar 16, 2016 42.73 43.93 42.64 43.90 7,083,242 +0.91(+2.11%)
Mar 15, 2016 43.05 43.16 42.70 43.00 5,278,521 -0.12(-0.27%)
Mar 14, 2016 42.76 43.43 42.60 43.11 6,437,901 +0.18(+0.42%)
Mar 11, 2016 42.73 43.27 42.57 42.93 7,399,792 +0.62(+1.47%)
Mar 10, 2016 42.31 42.75 41.66 42.31 9,212,759 +0.23(+0.56%)
Mar 09, 2016 41.69 42.26 41.61 42.08 9,385,160 +0.47(+1.12%)
Mar 08, 2016 42.05 42.40 41.42 41.61 15,202,437 -1.95(-4.48%)
Mar 07, 2016 43.43 43.64 43.09 43.56 9,210,728 -0.25(-0.58%)
Mar 04, 2016 44.17 44.20 43.63 43.81 9,460,100 -0.11(-0.25%)
Mar 03, 2016 43.74 44.12 43.53 43.92 9,834,860 +0.22(+0.49%)
Mar 02, 2016 43.30 43.73 42.86 43.71 9,928,595 -0.32(-0.72%)
Mar 01, 2016 43.87 44.34 43.60 44.02 8,886,969 +0.59(+1.37%)
Feb 29, 2016 42.99 43.93 42.67 43.43 8,919,269 +0.34(+0.79%)
Feb 26, 2016 44.43 44.52 42.94 43.09 13,643,873 -1.21(-2.72%)
Feb 25, 2016 44.18 44.52 43.81 44.29 8,358,523 +0.23(+0.53%)
Feb 24, 2016 43.62 44.16 43.02 44.06 10,260,327 -0.01(-0.02%)
Feb 23, 2016 43.63 44.52 43.62 44.07 10,454,326 +0.12(+0.27%)
Feb 22, 2016 42.06 44.03 42.31 43.95 14,159,518 +1.89(+4.49%)
Feb 19, 2016 41.83 42.44 41.63 42.06 11,750,976 +0.23(+0.56%)
Feb 18, 2016 41.77 42.02 41.39 41.83 12,158,796 +0.32(+0.78%)
Feb 17, 2016 40.49 41.65 40.47 41.50 11,483,790 +1.37(+3.41%)
Feb 16, 2016 39.15 40.21 38.79 40.13 9,027,479 +1.43(+3.70%)
Feb 12, 2016 38.71 38.70 38.70 38.70 8,389,654 +0.38(+1.00%)
Feb 11, 2016 38.25 39.05 37.82 38.32 11,165,032 -0.51(-1.32%)
Feb 10, 2016 38.26 39.28 38.11 38.83 12,651,196 +1.16(+3.07%)
Feb 09, 2016 36.21 38.13 35.92 37.67 13,463,816 +1.09(+2.97%)
Feb 08, 2016 37.07 37.33 35.94 36.59 17,217,478 -1.11(-2.95%)
Feb 05, 2016 39.61 39.97 37.39 37.70 15,830,288 -1.82(-4.61%)
Feb 04, 2016 39.29 39.82 38.91 39.52 10,523,181 +0.22(+0.55%)
Feb 03, 2016 39.46 39.62 37.80 39.31 11,197,579 +0.17(+0.44%)
Feb 02, 2016 40.55 40.85 38.88 39.14 10,019,506 -1.44(-3.54%)
Feb 01, 2016 40.14 40.90 39.49 40.57 9,545,791 +0.83(+2.08%)
Jan 29, 2016 38.71 39.79 38.07 39.75 14,285,923 +0.98(+2.52%)
Jan 28, 2016 40.24 40.38 38.16 38.77 15,595,777 -1.36(-3.40%)
Jan 27, 2016 41.60 42.17 40.04 40.13 11,879,976 -1.25(-3.01%)
Jan 26, 2016 41.72 42.09 40.95 41.38 9,678,759 +0.15(+0.37%)
Jan 25, 2016 42.71 42.73 41.15 41.23 9,586,120 -0.74(-1.75%)
Jan 22, 2016 42.26 42.62 41.75 41.96 10,496,555 +0.22(+0.52%)
Jan 21, 2016 41.86 42.29 40.71 41.75 14,282,170 +0.74(+1.82%)
Jan 20, 2016 41.36 41.96 38.18 41.00 24,434,612 -0.24(-0.59%)
Jan 19, 2016 41.10 41.95 40.55 41.24 17,842,736 +1.31(+3.28%)
Jan 15, 2016 39.38 39.93 39.93 39.93 18,284,730 -0.75(-1.85%)
Jan 14, 2016 40.41 41.06 39.50 40.69 12,876,145 +0.36(+0.89%)
Jan 13, 2016 42.63 42.63 39.97 40.33 12,217,498 -1.81(-4.30%)
Jan 12, 2016 42.24 42.60 41.12 42.14 13,553,935 +0.20(+0.47%)
Jan 11, 2016 42.17 42.44 40.89 41.94 13,477,179 +0.12(+0.28%)
Jan 08, 2016 42.61 43.93 41.72 41.83 12,090,928 -0.35(-0.83%)
Jan 07, 2016 43.42 43.69 41.94 42.18 12,591,590 -1.73(-3.94%)
Jan 06, 2016 42.89 44.24 42.74 43.91 11,561,079 +0.32(+0.74%)
Jan 05, 2016 44.25 44.65 42.21 43.59 16,221,331 -0.08(-0.19%)
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.