Skip to main content

Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 39.11 39.81 38.96 39.28 9,998,833 +0.24(+0.61%)
Mar 30, 2022 38.82 39.24 38.63 39.05 9,428,898 -0.19(-0.48%)
Mar 29, 2022 39.36 39.97 38.85 39.23 15,471,711 +1.17(+3.08%)
Mar 28, 2022 38.14 38.33 37.17 38.06 11,508,793 +0.43(+1.13%)
Mar 25, 2022 37.02 37.96 36.97 37.64 11,402,996 +0.65(+1.74%)
Mar 24, 2022 36.13 37.00 35.70 36.99 11,378,720 +1.03(+2.87%)
Mar 23, 2022 36.45 36.52 35.81 35.96 12,154,885 -0.75(-2.06%)
Mar 22, 2022 36.19 36.97 36.07 36.71 13,688,831 +0.88(+2.47%)
Mar 21, 2022 36.86 36.96 35.62 35.83 18,513,328 -1.58(-4.22%)
Mar 18, 2022 36.52 37.65 36.12 37.41 18,564,108 +0.53(+1.43%)
Mar 17, 2022 35.45 36.88 35.11 36.88 17,176,808 +0.22(+0.60%)
Mar 16, 2022 35.25 36.68 35.18 36.66 23,712,334 +2.05(+5.94%)
Mar 15, 2022 34.49 35.21 33.74 34.61 27,508,574 +2.77(+8.70%)
Mar 14, 2022 31.77 32.96 31.42 31.84 17,371,880 +0.00(+0.00%)
Mar 11, 2022 33.07 33.16 31.78 31.84 17,102,608 -0.48(-1.47%)
Mar 10, 2022 31.89 32.31 17,705,456 -0.21(-0.64%)
Mar 09, 2022 32.69 33.54 32.32 32.52 25,969,244 +1.53(+4.93%)
Mar 08, 2022 30.50 32.50 29.53 30.99 29,696,462 +1.10(+3.69%)
Mar 07, 2022 33.75 33.95 29.76 29.89 35,047,188 -4.38(-12.78%)
Mar 04, 2022 35.25 35.61 33.92 34.27 23,468,494 -2.03(-5.58%)
Mar 03, 2022 38.21 38.46 36.12 36.30 17,637,122 -1.47(-3.89%)
Mar 02, 2022 38.02 38.49 37.58 37.76 15,870,738 +0.40(+1.06%)
Mar 01, 2022 39.21 39.30 37.10 37.37 21,603,940 -2.26(-5.71%)
Feb 28, 2022 40.04 40.07 38.74 39.63 22,963,286 -1.61(-3.90%)
Feb 25, 2022 40.46 41.66 40.60 41.24 15,511,057 +1.20(+3.00%)
Feb 24, 2022 37.33 40.20 37.20 40.04 22,801,068 +0.14(+0.35%)
Feb 23, 2022 41.99 42.08 39.82 39.90 12,403,017 -1.69(-4.06%)
Feb 22, 2022 41.39 42.53 41.13 41.59 13,425,065 -0.94(-2.22%)
Feb 18, 2022 42.53 0 -0.47(-1.09%)
Feb 17, 2022 43.45 43.81 42.63 43.00 9,528,169 -1.09(-2.48%)
Feb 16, 2022 43.78 44.81 43.66 44.09 14,122,724 -0.08(-0.18%)
Feb 15, 2022 43.15 44.43 43.02 44.17 15,642,511 +2.50(+6.00%)
Feb 14, 2022 42.07 42.94 41.40 41.67 11,660,719 -0.36(-0.85%)
Feb 11, 2022 43.58 44.48 41.62 42.02 20,038,548 -1.56(-3.58%)
Feb 10, 2022 43.12 44.41 43.00 43.58 13,298,264 +0.02(+0.05%)
Feb 09, 2022 42.61 44.18 42.54 43.56 19,028,222 +1.26(+2.98%)
Feb 08, 2022 41.06 42.41 40.74 42.30 14,278,185 +1.66(+4.08%)
Feb 07, 2022 40.18 40.99 40.13 40.64 11,492,448 +1.08(+2.74%)
Feb 04, 2022 39.30 39.79 38.81 39.56 9,551,109 +0.12(+0.30%)
Feb 03, 2022 39.71 40.31 39.39 39.44 9,983,691 -0.78(-1.95%)
Feb 02, 2022 39.84 40.66 39.44 40.23 10,273,705 +0.03(+0.07%)
Feb 01, 2022 39.51 40.28 39.28 40.20 9,736,245 +0.79(+2.02%)
Jan 31, 2022 37.55 39.43 39.40 10,725,536 +1.40(+3.68%)
Jan 28, 2022 37.83 38.11 36.50 38.00 12,983,200 -0.06(-0.16%)
Jan 27, 2022 38.96 39.74 37.75 38.06 12,372,936 -0.42(-1.08%)
Jan 26, 2022 39.03 39.67 38.26 38.48 12,535,343 +0.04(+0.10%)
Jan 25, 2022 37.23 38.57 37.03 38.44 14,768,767 +0.80(+2.14%)
Jan 24, 2022 36.68 37.66 35.62 37.64 20,036,834 +0.05(+0.13%)
Jan 21, 2022 38.55 38.55 37.09 37.59 18,002,516 -0.97(-2.52%)
Jan 20, 2022 38.77 39.87 38.48 38.56 13,013,030 +0.02(+0.05%)
Jan 19, 2022 39.21 39.51 38.45 38.54 11,025,881 -0.71(-1.82%)
Jan 18, 2022 39.61 40.14 39.15 39.25 15,198,306 -0.76(-1.91%)
Jan 14, 2022 40.02 0 -1.15(-2.80%)
Jan 13, 2022 40.78 42.23 40.16 41.17 23,403,186 +0.85(+2.12%)
Jan 12, 2022 40.95 41.29 40.26 40.32 12,594,346 -0.62(-1.50%)
Jan 11, 2022 40.29 41.23 40.15 40.93 11,498,905 +0.60(+1.48%)
Jan 10, 2022 41.29 41.50 39.90 40.34 13,176,180 -0.87(-2.12%)
Jan 07, 2022 40.42 41.67 40.17 41.21 14,043,305 +1.39(+3.49%)
Jan 06, 2022 40.52 40.81 39.45 39.82 9,364,071 -0.17(-0.42%)
Jan 05, 2022 40.68 40.98 39.86 39.99 11,272,622 -0.31(-0.76%)
Jan 04, 2022 40.67 40.98 40.03 40.30 12,148,478 +0.30(+0.74%)
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.