Delta Air Lines (NY: DAL )

42.70 USD +1.11 (+2.67%)
Streaming Delayed Price Updated: 1:39 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 54.42 54.84 53.94 54.05 5,365,467 -0.26(-0.48%)
May 30, 2018 54.49 54.71 53.67 54.31 4,149,551 +0.08(+0.15%)
May 29, 2018 55.39 55.60 53.82 54.23 6,544,633 -1.64(-2.94%)
May 25, 2018 55.87 55.87 55.87 0 +1.47(+2.70%)
May 24, 2018 53.53 54.57 53.53 54.40 5,251,242 +1.00(+1.87%)
May 23, 2018 53.21 53.46 52.98 53.40 3,692,007 -0.12(-0.22%)
May 22, 2018 54.38 54.99 53.42 53.52 4,943,648 -0.46(-0.85%)
May 21, 2018 53.27 54.35 53.24 53.98 5,413,593 +1.03(+1.95%)
May 18, 2018 53.01 53.23 52.81 52.95 5,819,024 -0.15(-0.28%)
May 17, 2018 53.42 53.97 53.00 53.10 6,069,640 -0.38(-0.71%)
May 16, 2018 52.41 53.99 52.41 53.48 6,997,414 +1.11(+2.12%)
May 15, 2018 51.97 52.72 51.76 52.37 6,572,809 +0.28(+0.54%)
May 14, 2018 52.90 53.26 51.85 52.09 10,466,443 -0.81(-1.53%)
May 11, 2018 52.00 53.08 51.88 52.90 7,810,765 +0.84(+1.61%)
May 10, 2018 51.55 52.32 51.32 52.06 7,590,716 +0.44(+0.85%)
May 09, 2018 52.17 52.28 51.46 51.62 8,403,937 -0.75(-1.43%)
May 08, 2018 52.06 53.06 51.95 52.37 6,361,078 +0.47(+0.91%)
May 07, 2018 52.40 52.40 51.47 51.90 6,055,826 -0.44(-0.84%)
May 04, 2018 51.58 52.49 51.58 52.34 4,535,243 +0.55(+1.06%)
May 03, 2018 52.02 52.12 51.09 51.79 7,082,070 -0.57(-1.09%)
May 02, 2018 52.81 53.17 52.28 52.36 5,142,825 -0.38(-0.72%)
May 01, 2018 52.27 52.85 51.85 52.74 6,799,159 +0.52(+1.00%)
Apr 30, 2018 53.55 53.78 52.22 52.22 8,170,237 -1.28(-2.39%)
Apr 27, 2018 53.27 53.70 53.09 53.50 5,699,001 +0.37(+0.70%)
Apr 26, 2018 53.90 54.04 52.78 53.13 12,126,566 -1.52(-2.78%)
Apr 25, 2018 53.94 54.96 53.21 54.65 7,219,837 +0.84(+1.56%)
Apr 24, 2018 54.77 55.30 53.11 53.81 7,654,987 -0.80(-1.46%)
Apr 23, 2018 55.77 55.80 54.17 54.61 5,360,408 -0.79(-1.43%)
Apr 20, 2018 55.23 55.82 55.16 55.40 7,445,747 +0.33(+0.60%)
Apr 19, 2018 55.04 55.23 54.56 55.07 5,217,484 -0.14(-0.25%)
Apr 18, 2018 55.01 56.02 54.72 55.21 7,503,964 +0.66(+1.21%)
Apr 17, 2018 55.00 55.20 54.03 54.55 7,378,586 +0.25(+0.46%)
Apr 16, 2018 53.27 54.83 53.26 54.30 9,490,373 +1.38(+2.61%)
Apr 13, 2018 53.62 54.44 52.50 52.92 9,925,885 -0.06(-0.11%)
Apr 12, 2018 52.60 53.62 51.95 52.98 12,713,185 +1.51(+2.93%)
Apr 11, 2018 52.00 52.54 51.36 51.47 7,795,117 -0.89(-1.70%)
Apr 10, 2018 53.35 53.38 51.42 52.36 12,288,201 -0.20(-0.38%)
Apr 09, 2018 53.36 53.70 52.48 52.56 6,178,170 -0.49(-0.92%)
Apr 06, 2018 53.85 54.30 52.51 53.05 6,918,673 -1.16(-2.14%)
Apr 05, 2018 54.31 54.47 53.70 54.21 4,416,013 +0.35(+0.65%)
Apr 04, 2018 52.79 53.98 52.60 53.86 6,377,775 +0.14(+0.26%)
Apr 03, 2018 52.49 53.76 52.27 53.72 6,776,125 +1.77(+3.41%)
Apr 02, 2018 54.59 54.63 50.95 51.95 10,228,059 -2.86(-5.22%)
Mar 29, 2018 54.81 54.81 54.81 0 +0.88(+1.63%)
Mar 28, 2018 54.47 54.87 53.72 53.93 7,473,527 -0.33(-0.61%)
Mar 27, 2018 55.31 55.47 53.96 54.26 6,699,581 -0.80(-1.45%)
Mar 26, 2018 54.57 55.28 54.07 55.06 5,808,641 +1.16(+2.15%)
Mar 23, 2018 54.78 55.21 53.84 53.90 7,321,423 -0.77(-1.41%)
Mar 22, 2018 55.50 56.00 54.63 54.67 6,629,788 -1.28(-2.29%)
Mar 21, 2018 55.49 56.36 54.75 55.95 9,313,943 -0.55(-0.97%)
Mar 20, 2018 56.16 56.72 55.95 56.50 4,363,513 +0.54(+0.96%)
Mar 19, 2018 56.54 56.73 55.53 55.96 6,120,951 -0.73(-1.29%)
Mar 16, 2018 56.46 57.31 56.43 56.69 6,546,632 +0.35(+0.62%)
Mar 15, 2018 56.47 56.55 55.81 56.34 4,266,227 +0.19(+0.34%)
Mar 14, 2018 56.62 57.26 56.01 56.15 7,157,030 -0.44(-0.78%)
Mar 13, 2018 56.36 57.01 55.46 56.59 9,137,385 +0.43(+0.77%)
Mar 12, 2018 56.25 56.48 55.57 56.16 6,337,589 +0.07(+0.12%)
Mar 09, 2018 54.94 56.09 54.58 56.09 6,975,883 +1.45(+2.65%)
Mar 08, 2018 53.96 55.01 53.86 54.64 6,702,524 +1.11(+2.07%)
Mar 07, 2018 53.13 53.53 4,533,997 -0.31(-0.58%)
Mar 06, 2018 53.92 54.11 53.48 53.84 4,648,067 +0.05(+0.09%)
Mar 05, 2018 52.91 54.08 52.58 53.79 5,963,834 +0.53(+1.00%)
Mar 02, 2018 52.78 53.42 51.81 53.26 6,860,526 -0.09(-0.17%)
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.