Skip to main content

Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 46.67 46.88 45.55 45.64 10,355,514 -0.90(-1.93%)
Jul 28, 2017 46.22 46.58 45.68 46.54 9,357,435 +0.23(+0.50%)
Jul 27, 2017 46.60 47.14 45.80 46.31 13,407,751 -0.97(-2.05%)
Jul 26, 2017 47.30 47.41 46.82 47.28 8,722,053 -0.01(-0.02%)
Jul 25, 2017 48.01 48.28 47.23 47.29 6,288,903 -0.36(-0.76%)
Jul 24, 2017 48.23 48.46 47.55 47.65 8,877,323 -0.67(-1.40%)
Jul 21, 2017 48.59 48.73 48.15 48.32 7,405,372 -0.53(-1.08%)
Jul 20, 2017 49.74 49.84 48.80 48.85 9,103,754 -0.89(-1.78%)
Jul 19, 2017 49.72 50.25 49.10 49.74 11,600,459 -0.16(-0.32%)
Jul 18, 2017 50.40 50.40 49.82 49.90 6,943,105 -0.63(-1.24%)
Jul 17, 2017 51.04 51.13 50.50 50.52 5,826,045 -0.45(-0.89%)
Jul 14, 2017 50.40 51.22 50.30 50.98 9,980,415 +0.58(+1.16%)
Jul 13, 2017 50.44 50.89 49.77 50.40 14,337,247 -0.91(-1.77%)
Jul 12, 2017 50.67 51.40 50.63 51.30 13,078,519 +1.11(+2.21%)
Jul 11, 2017 50.69 50.89 50.10 50.19 5,884,899 -0.49(-0.97%)
Jul 10, 2017 50.89 51.55 50.52 50.68 8,620,415 -0.60(-1.17%)
Jul 07, 2017 50.44 51.32 50.19 51.28 8,103,661 +1.01(+2.00%)
Jul 06, 2017 50.10 50.71 49.83 50.27 6,728,211 +0.04(+0.07%)
Jul 05, 2017 50.07 50.50 49.69 50.24 6,264,864 +0.25(+0.50%)
Jul 03, 2017 50.17 50.59 49.69 49.99 3,819,839 +0.30(+0.60%)
Jun 30, 2017 49.93 50.19 49.68 49.69 5,421,102 -0.12(-0.24%)
Jun 29, 2017 50.03 50.42 49.64 49.81 7,773,841 +0.03(+0.06%)
Jun 28, 2017 49.24 50.12 49.24 49.78 7,294,573 +0.92(+1.89%)
Jun 27, 2017 48.88 49.20 48.64 48.86 6,404,165 -0.03(-0.06%)
Jun 26, 2017 49.03 49.74 48.73 48.89 6,626,515 -0.05(-0.09%)
Jun 23, 2017 48.82 49.16 48.66 48.93 17,079,258 +0.10(+0.21%)
Jun 22, 2017 49.00 49.19 48.24 48.83 7,830,532 +0.50(+1.03%)
Jun 21, 2017 48.13 48.62 47.85 48.33 5,553,314 +0.47(+0.99%)
Jun 20, 2017 48.71 48.82 47.77 47.86 7,624,335 -0.69(-1.43%)
Jun 19, 2017 48.18 48.67 48.03 48.55 8,299,807 +0.47(+0.98%)
Jun 16, 2017 47.67 48.08 47.39 48.08 6,763,972 +0.41(+0.85%)
Jun 15, 2017 47.74 47.94 47.08 47.68 7,430,899 -0.32(-0.67%)
Jun 14, 2017 48.09 48.27 47.66 48.00 6,509,258 +0.04(+0.08%)
Jun 13, 2017 48.32 48.86 47.58 47.96 8,955,074 -0.35(-0.73%)
Jun 12, 2017 48.96 48.98 47.50 48.31 10,545,318 -0.70(-1.43%)
Jun 09, 2017 48.92 49.54 48.69 49.02 10,499,875 +0.16(+0.32%)
Jun 08, 2017 49.42 48.26 48.86 9,794,840 +0.53(+1.09%)
Jun 07, 2017 47.17 48.55 46.83 48.33 11,775,327 +0.96(+2.03%)
Jun 06, 2017 47.30 47.79 47.20 47.37 7,382,158 -0.15(-0.31%)
Jun 05, 2017 47.15 47.61 46.76 47.52 9,752,540 +0.18(+0.39%)
Jun 02, 2017 46.74 47.97 46.70 47.33 12,839,183 +1.24(+2.69%)
Jun 01, 2017 45.61 46.30 45.59 46.10 8,036,969 +0.67(+1.47%)
May 31, 2017 45.48 45.63 44.87 45.43 8,747,765 +0.06(+0.14%)
May 30, 2017 46.78 46.78 45.35 45.36 11,379,355 -1.61(-3.43%)
May 26, 2017 46.52 47.11 46.52 46.97 6,249,221 +0.37(+0.79%)
May 25, 2017 45.30 46.63 45.28 46.60 8,025,148 +1.41(+3.13%)
May 24, 2017 45.00 45.28 44.83 45.19 5,569,116 +0.26(+0.58%)
May 23, 2017 44.90 45.15 44.67 44.93 6,047,776 +0.09(+0.21%)
May 22, 2017 44.73 45.05 44.70 44.84 7,077,617 +0.27(+0.60%)
May 19, 2017 44.25 44.98 44.21 44.57 6,636,940 +0.50(+1.13%)
May 18, 2017 44.05 44.65 43.97 44.07 5,483,916 -0.07(-0.17%)
May 17, 2017 45.59 45.29 44.08 44.14 8,948,281 -1.45(-3.18%)
May 16, 2017 45.70 45.71 44.92 45.59 6,974,441 +0.00(+0.00%)
May 15, 2017 45.23 45.78 45.12 45.59 6,010,991 +0.48(+1.06%)
May 12, 2017 45.58 45.65 45.03 45.11 7,797,260 -0.64(-1.41%)
May 11, 2017 46.05 46.21 45.04 45.76 9,574,788 -0.26(-0.56%)
May 10, 2017 45.45 46.04 45.31 46.02 8,196,792 +0.38(+0.83%)
May 09, 2017 45.12 45.99 45.01 45.64 9,511,787 +0.96(+2.14%)
May 08, 2017 44.88 45.21 44.57 44.68 9,416,113 -0.17(-0.37%)
May 05, 2017 44.78 45.15 44.43 44.85 5,728,271 +0.06(+0.12%)
May 04, 2017 44.63 44.94 44.39 44.79 8,108,747 +0.30(+0.68%)
May 03, 2017 43.89 44.65 43.78 44.49 10,763,714 +0.44(+1.00%)
May 02, 2017 42.06 44.14 41.91 44.05 14,041,692 +2.24(+5.35%)
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.