Delta Air Lines (NY: DAL )

40.78 USD +0.67 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 49.19 49.35 48.52 49.13 8,088,888 +0.07(+0.14%)
May 30, 2017 50.59 50.59 49.04 49.06 10,522,268 -1.74(-3.43%)
May 26, 2017 50.31 50.95 50.31 50.80 5,778,533 +0.40(+0.79%)
May 25, 2017 48.99 50.43 48.96 50.40 7,420,698 +1.53(+3.13%)
May 24, 2017 48.67 48.97 48.48 48.87 5,149,653 +0.28(+0.58%)
May 23, 2017 48.56 48.83 48.31 48.59 5,592,261 +0.10(+0.21%)
May 22, 2017 48.37 48.72 48.34 48.49 6,544,535 +0.29(+0.60%)
May 19, 2017 47.85 48.64 47.81 48.20 6,137,049 +0.54(+1.13%)
May 18, 2017 47.64 48.29 47.55 47.66 5,070,871 -0.08(-0.17%)
May 17, 2017 49.31 48.98 47.67 47.74 8,274,301 -1.77(-3.58%)
May 16, 2017 49.62 49.64 48.78 49.51 6,422,753 +0.00(+0.00%)
May 15, 2017 49.12 49.71 49.00 49.51 5,535,513 +0.52(+1.06%)
May 12, 2017 49.49 49.57 48.90 48.99 7,180,486 -0.70(-1.41%)
May 11, 2017 50.01 50.18 48.91 49.69 8,817,408 -0.28(-0.56%)
May 10, 2017 49.35 49.99 49.20 49.97 7,548,414 +0.41(+0.83%)
May 09, 2017 49.00 49.94 48.88 49.56 8,759,391 +1.04(+2.14%)
May 08, 2017 48.73 49.09 48.40 48.52 8,671,285 -0.18(-0.37%)
May 05, 2017 48.63 49.03 48.25 48.70 5,275,157 +0.06(+0.12%)
May 04, 2017 48.46 48.80 48.20 48.64 7,467,334 +0.33(+0.68%)
May 03, 2017 47.66 48.49 47.54 48.31 9,912,289 +0.48(+1.00%)
May 02, 2017 45.67 47.93 45.51 47.83 12,930,974 +2.43(+5.35%)
May 01, 2017 45.59 46.00 45.40 45.40 6,378,472 -0.04(-0.09%)
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 44.49 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 45.40 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%)
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.