Delta Air Lines (NY: DAL )

45.53 USD -0.37 (-0.81%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 40.14 40.54 39.67 39.91 7,947,474 -0.23(-0.57%)
May 29, 2014 40.32 40.65 39.64 40.14 9,404,363 -0.13(-0.32%)
May 28, 2014 39.52 40.69 39.49 40.27 9,579,082 +0.81(+2.05%)
May 27, 2014 39.56 39.60 39.32 39.46 7,277,876 +0.30(+0.77%)
May 23, 2014 38.77 39.16 39.16 39.16 7,091,300 +0.46(+1.18%)
May 22, 2014 38.37 38.77 38.29 38.70 4,373,487 +0.36(+0.95%)
May 21, 2014 38.01 38.47 37.97 38.34 6,500,135 +0.51(+1.35%)
May 20, 2014 38.40 38.45 37.47 37.83 9,061,086 -0.56(-1.46%)
May 19, 2014 37.68 38.72 37.60 38.39 6,850,284 +0.53(+1.40%)
May 16, 2014 38.04 38.19 37.41 37.86 9,214,296 -0.27(-0.71%)
May 15, 2014 38.08 38.36 37.33 38.13 11,210,361 -0.31(-0.81%)
May 14, 2014 38.64 38.86 38.19 38.44 8,417,667 -0.34(-0.88%)
May 13, 2014 38.52 39.11 38.37 38.78 6,634,947 +0.13(+0.34%)
May 12, 2014 37.77 38.69 37.74 38.65 8,269,150 +0.98(+2.60%)
May 09, 2014 37.82 37.82 36.95 37.67 9,852,259 -0.03(-0.08%)
May 08, 2014 38.07 38.58 37.50 37.70 11,160,234 -0.54(-1.41%)
May 07, 2014 37.81 38.26 37.31 38.24 10,512,267 +0.55(+1.46%)
May 06, 2014 38.45 38.82 37.46 37.69 13,179,111 +0.14(+0.37%)
May 05, 2014 37.01 37.70 36.63 37.55 8,240,613 +0.32(+0.86%)
May 02, 2014 37.11 37.47 36.56 37.23 9,365,885 +0.11(+0.30%)
May 01, 2014 37.00 37.53 36.97 37.12 11,866,676 +0.29(+0.79%)
Apr 30, 2014 36.81 37.18 36.30 36.83 11,962,790 +0.09(+0.24%)
Apr 29, 2014 36.02 36.75 35.87 36.74 10,035,123 +0.90(+2.51%)
Apr 28, 2014 36.20 36.67 35.13 35.84 12,643,134 -0.23(-0.64%)
Apr 25, 2014 36.50 36.61 35.78 36.07 10,325,515 -0.66(-1.80%)
Apr 24, 2014 37.15 37.47 36.33 36.73 16,533,942 -0.36(-0.97%)
Apr 23, 2014 36.87 37.41 36.00 37.09 22,014,336 +2.14(+6.12%)
Apr 22, 2014 34.18 35.25 34.17 34.95 14,072,441 +1.01(+2.98%)
Apr 21, 2014 33.58 34.08 33.25 33.94 8,884,206 +0.18(+0.53%)
Apr 17, 2014 33.61 33.76 33.76 33.76 13,151,800 +0.14(+0.42%)
Apr 16, 2014 32.22 33.73 32.17 33.62 14,152,042 +1.71(+5.36%)
Apr 15, 2014 31.80 32.43 30.54 31.91 19,263,736 +0.18(+0.57%)
Apr 14, 2014 32.86 33.00 31.13 31.73 15,614,681 -0.79(-2.43%)
Apr 11, 2014 32.88 33.83 32.27 32.52 12,682,179 -0.49(-1.48%)
Apr 10, 2014 35.10 35.14 33.00 33.01 14,633,380 -1.72(-4.95%)
Apr 09, 2014 33.73 34.81 33.43 34.73 9,554,034 +1.22(+3.64%)
Apr 08, 2014 33.90 34.28 32.41 33.51 16,156,653 -0.48(-1.41%)
Apr 07, 2014 34.51 35.37 33.69 33.99 13,708,273 -0.62(-1.79%)
Apr 04, 2014 35.69 35.70 34.48 34.61 9,357,537 -0.76(-2.15%)
Apr 03, 2014 35.73 36.07 34.97 35.37 8,903,384 -0.33(-0.92%)
Apr 02, 2014 35.91 36.52 35.53 35.70 12,017,417 -0.05(-0.14%)
Apr 01, 2014 34.93 35.78 34.92 35.75 11,629,101 +1.10(+3.17%)
Mar 31, 2014 33.75 34.91 33.75 34.65 10,213,449 +1.12(+3.34%)
Mar 28, 2014 34.14 34.69 33.51 33.53 10,434,934 -0.60(-1.76%)
Mar 27, 2014 33.90 34.29 32.97 34.13 11,951,569 +0.17(+0.50%)
Mar 26, 2014 34.50 34.55 33.91 33.96 12,044,960 -0.47(-1.37%)
Mar 25, 2014 33.46 34.51 33.46 34.43 11,543,309 +1.11(+3.33%)
Mar 24, 2014 33.11 33.53 32.52 33.32 11,289,320 +0.59(+1.80%)
Mar 21, 2014 34.07 34.07 32.73 32.73 22,080,577 -0.91(-2.71%)
Mar 20, 2014 33.80 33.91 33.30 33.64 6,997,897 -0.09(-0.27%)
Mar 19, 2014 34.10 34.32 33.33 33.73 9,160,764 -0.34(-1.00%)
Mar 18, 2014 34.49 34.58 34.04 34.07 8,848,737 -0.13(-0.38%)
Mar 17, 2014 34.58 34.58 33.75 34.20 9,175,419 +0.08(+0.23%)
Mar 14, 2014 33.49 34.63 33.25 34.12 11,884,726 +0.54(+1.61%)
Mar 13, 2014 34.76 34.78 33.29 33.58 13,338,604 -0.92(-2.67%)
Mar 12, 2014 34.60 34.84 34.21 34.50 9,953,319 -0.42(-1.20%)
Mar 11, 2014 35.06 35.45 34.77 34.92 9,975,906 -0.25(-0.71%)
Mar 10, 2014 35.34 35.82 34.71 35.17 10,693,558 -0.19(-0.54%)
Mar 07, 2014 35.72 35.85 34.80 35.36 11,829,277 -0.01(-0.03%)
Mar 06, 2014 35.06 35.58 35.03 35.37 12,023,354 +0.65(+1.87%)
Mar 05, 2014 34.85 35.15 34.61 34.72 11,300,939 +0.27(+0.78%)
Mar 04, 2014 33.50 34.72 33.49 34.45 13,566,120 +1.86(+5.71%)
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.