Skip to main content

Delta Air Lines (NY: DAL )

34.50 +0.54 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 45.90 46.04 45.29 45.44 6,600,043 -0.30(-0.66%)
Apr 27, 2017 45.68 45.86 44.86 45.74 12,386,702 -0.63(-1.36%)
Apr 26, 2017 46.73 47.05 46.34 46.37 7,608,760 -0.36(-0.77%)
Apr 25, 2017 47.14 47.55 46.70 46.73 7,868,830 -0.08(-0.17%)
Apr 24, 2017 46.50 46.93 46.07 46.81 12,522,326 +1.28(+2.81%)
Apr 21, 2017 45.85 46.04 45.30 45.53 6,395,988 -0.40(-0.87%)
Apr 20, 2017 45.41 46.17 45.25 45.93 7,679,246 +0.85(+1.89%)
Apr 19, 2017 44.81 45.60 44.70 45.08 8,488,167 +0.67(+1.51%)
Apr 18, 2017 44.20 44.78 43.97 44.41 7,973,836 +0.06(+0.14%)
Apr 17, 2017 44.13 44.45 44.00 44.35 7,139,338 +0.32(+0.73%)
Apr 13, 2017 44.89 45.00 43.81 44.03 14,893,976 -1.02(-2.26%)
Apr 12, 2017 46.97 47.17 45.00 45.05 14,332,260 -0.24(-0.53%)
Apr 11, 2017 45.00 45.32 44.48 45.29 10,505,253 +0.32(+0.71%)
Apr 10, 2017 45.07 45.23 44.60 44.97 9,945,252 -0.20(-0.44%)
Apr 07, 2017 45.22 45.41 44.75 45.17 9,007,291 -0.09(-0.20%)
Apr 06, 2017 45.12 45.66 44.87 45.26 6,080,321 +0.18(+0.40%)
Apr 05, 2017 45.43 46.10 45.03 45.08 8,313,339 -0.03(-0.07%)
Apr 04, 2017 45.84 46.05 45.00 45.11 8,764,992 -1.21(-2.61%)
Apr 03, 2017 45.96 46.34 45.57 46.32 7,398,138 +0.36(+0.78%)
Mar 31, 2017 46.12 46.29 45.89 45.96 7,052,745 -0.31(-0.67%)
Mar 30, 2017 46.02 46.48 45.91 46.27 4,908,666 +0.32(+0.70%)
Mar 29, 2017 46.42 46.65 45.73 45.95 6,321,131 -0.58(-1.25%)
Mar 28, 2017 46.10 46.80 45.76 46.53 7,321,053 +0.43(+0.93%)
Mar 27, 2017 45.37 46.26 45.08 46.10 9,022,934 +0.10(+0.22%)
Mar 24, 2017 46.10 46.31 45.60 46.00 6,290,271 +0.08(+0.17%)
Mar 23, 2017 45.87 46.22 45.47 45.92 5,589,249 +0.18(+0.39%)
Mar 22, 2017 45.25 45.84 44.47 45.74 12,063,838 +0.22(+0.48%)
Mar 21, 2017 47.07 47.18 45.43 45.52 10,365,297 -1.33(-2.84%)
Mar 20, 2017 47.23 47.23 46.55 46.85 5,866,929 +0.34(+0.73%)
Mar 17, 2017 47.62 47.65 46.51 46.51 12,294,972 -0.90(-1.90%)
Mar 16, 2017 47.62 47.70 47.02 47.41 7,898,964 +0.22(+0.47%)
Mar 15, 2017 45.93 47.49 45.23 47.19 17,933,048 +0.91(+1.97%)
Mar 14, 2017 47.02 47.07 46.12 46.28 14,310,444 -1.07(-2.26%)
Mar 13, 2017 47.90 48.22 47.17 47.35 6,993,490 -0.56(-1.17%)
Mar 10, 2017 47.31 47.98 47.21 47.91 6,263,119 +0.66(+1.40%)
Mar 09, 2017 47.69 48.34 46.96 47.25 8,787,394 -0.42(-0.88%)
Mar 08, 2017 47.68 47.97 47.53 47.67 7,170,045 +0.03(+0.06%)
Mar 07, 2017 48.52 48.67 47.56 47.64 10,265,954 -1.21(-2.48%)
Mar 06, 2017 49.50 49.85 48.21 48.85 11,368,244 -1.28(-2.55%)
Mar 03, 2017 50.01 50.64 49.72 50.13 11,176,970 +0.17(+0.34%)
Mar 02, 2017 50.00 50.69 49.81 49.96 12,526,935 -1.07(-2.10%)
Mar 01, 2017 50.41 51.87 50.35 51.03 14,132,769 +1.10(+2.20%)
Feb 28, 2017 50.50 50.60 49.86 49.93 6,948,668 -0.51(-1.01%)
Feb 27, 2017 50.33 50.46 49.83 50.44 7,574,194 -0.02(-0.04%)
Feb 24, 2017 50.38 50.52 49.88 50.46 8,154,722 -0.02(-0.04%)
Feb 23, 2017 51.12 51.49 50.19 50.48 6,470,378 -0.45(-0.88%)
Feb 22, 2017 51.00 51.14 50.49 50.93 4,339,174 -0.28(-0.55%)
Feb 21, 2017 51.30 51.52 50.97 51.21 6,405,938 -0.02(-0.04%)
Feb 17, 2017 51.23 51.23 51.23 0 +0.40(+0.79%)
Feb 16, 2017 51.16 51.17 50.59 50.83 6,626,604 -0.34(-0.66%)
Feb 15, 2017 50.95 51.96 50.53 51.17 12,703,591 +1.31(+2.63%)
Feb 14, 2017 49.82 49.98 49.09 49.86 7,023,481 -0.20(-0.40%)
Feb 13, 2017 49.37 50.42 49.28 50.06 6,565,871 +0.80(+1.62%)
Feb 10, 2017 49.55 49.57 49.02 49.26 5,322,586 -0.07(-0.14%)
Feb 09, 2017 48.10 49.55 48.13 49.33 7,274,396 +1.23(+2.56%)
Feb 08, 2017 48.26 48.30 47.73 48.10 5,341,441 -0.05(-0.10%)
Feb 07, 2017 48.44 48.94 48.08 48.15 7,262,643 -0.11(-0.23%)
Feb 06, 2017 48.15 48.68 47.93 48.26 7,163,804 +0.45(+0.94%)
Feb 03, 2017 47.52 48.00 47.41 47.81 5,632,317 +0.43(+0.91%)
Feb 02, 2017 46.59 47.66 46.48 47.38 8,795,573 +0.12(+0.25%)
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.