Delta Air Lines (NY: DAL )

40.40 USD +0.10 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 42.83 43.59 42.81 43.26 7,832,819 +0.39(+0.91%)
Jun 29, 2021 43.00 43.47 42.81 42.87 9,470,986 -0.25(-0.58%)
Jun 28, 2021 44.10 44.10 42.58 43.12 17,433,793 -1.31(-2.95%)
Jun 25, 2021 44.92 44.98 44.26 44.43 23,930,411 -0.48(-1.07%)
Jun 24, 2021 45.57 45.64 44.59 44.91 9,297,148 -0.36(-0.80%)
Jun 23, 2021 45.36 45.61 45.01 45.27 7,405,847 -0.10(-0.22%)
Jun 22, 2021 45.77 45.79 44.87 45.37 8,499,482 -0.40(-0.87%)
Jun 21, 2021 45.04 45.78 44.82 45.77 9,853,252 +0.81(+1.80%)
Jun 18, 2021 44.44 45.38 43.95 44.96 15,219,869 +0.39(+0.88%)
Jun 17, 2021 45.53 46.05 44.25 44.57 10,140,433 -0.95(-2.09%)
Jun 16, 2021 45.57 45.99 45.13 45.52 8,564,565 -0.01(-0.02%)
Jun 15, 2021 45.91 46.28 45.31 45.53 7,894,899 -0.37(-0.81%)
Jun 14, 2021 46.33 46.79 45.72 45.90 11,176,965 -0.60(-1.29%)
Jun 11, 2021 46.07 46.63 46.00 46.50 8,216,083 +0.22(+0.48%)
Jun 10, 2021 47.20 47.44 45.99 46.28 9,773,946 -0.24(-0.52%)
Jun 09, 2021 47.35 47.40 46.48 46.52 6,743,188 -0.52(-1.11%)
Jun 08, 2021 47.26 47.38 46.38 47.04 10,710,027 +0.96(+2.08%)
Jun 07, 2021 45.99 46.38 45.88 46.08 6,117,950 +0.10(+0.22%)
Jun 04, 2021 46.54 46.73 45.68 45.98 7,699,458 -0.15(-0.33%)
Jun 03, 2021 47.36 47.38 46.07 46.13 11,513,089 -1.64(-3.43%)
Jun 02, 2021 48.00 48.28 47.42 47.77 9,099,890 +0.07(+0.15%)
Jun 01, 2021 48.13 48.54 47.43 47.70 11,978,267 +0.02(+0.04%)
May 28, 2021 48.05 48.06 47.25 47.68 8,377,637 -0.37(-0.77%)
May 27, 2021 48.00 48.20 47.25 48.05 8,676,209 +0.56(+1.18%)
May 26, 2021 47.05 47.57 46.81 47.49 9,739,548 +0.82(+1.76%)
May 25, 2021 47.41 48.16 46.51 46.67 14,645,514 +0.50(+1.08%)
May 24, 2021 45.57 46.28 45.01 46.17 8,399,889 +0.96(+2.12%)
May 21, 2021 45.70 46.00 45.11 45.21 9,894,455 -0.20(-0.44%)
May 20, 2021 46.35 46.37 44.91 45.41 12,329,459 -0.73(-1.58%)
May 19, 2021 45.91 46.29 45.13 46.14 11,543,530 -0.59(-1.26%)
May 18, 2021 46.95 47.79 46.39 46.73 10,679,299 -0.02(-0.04%)
May 17, 2021 46.00 46.83 45.26 46.75 11,069,244 +0.44(+0.95%)
May 14, 2021 44.94 46.44 44.81 46.31 11,537,475 +2.34(+5.32%)
May 13, 2021 43.40 44.30 42.94 43.97 11,769,420 +0.94(+2.18%)
May 12, 2021 44.14 44.74 42.94 43.03 12,171,358 -1.49(-3.35%)
May 11, 2021 44.26 45.05 43.61 44.52 14,132,261 -0.91(-2.00%)
May 10, 2021 46.30 46.77 45.41 45.43 9,051,475 -0.68(-1.47%)
May 07, 2021 44.87 46.35 44.77 46.11 11,195,106 +1.18(+2.63%)
May 06, 2021 45.16 45.51 44.16 44.93 9,663,115 -0.27(-0.60%)
May 05, 2021 45.17 45.81 44.56 45.20 10,705,796 +0.54(+1.21%)
May 04, 2021 46.25 46.41 44.08 44.66 14,747,068 -1.91(-4.10%)
May 03, 2021 47.19 47.23 46.08 46.57 9,373,357 -0.35(-0.75%)
Apr 30, 2021 46.03 47.08 45.90 46.92 9,175,200 +0.54(+1.16%)
Apr 29, 2021 46.91 47.01 46.06 46.38 8,221,370 -0.06(-0.13%)
Apr 28, 2021 46.25 46.75 46.09 46.44 7,204,129 +0.10(+0.22%)
Apr 27, 2021 46.66 46.74 46.08 46.34 8,148,537 -0.27(-0.58%)
Apr 26, 2021 46.50 47.10 46.12 46.61 11,256,616 +0.81(+1.77%)
Apr 23, 2021 44.81 45.94 44.45 45.80 9,179,900 +1.15(+2.58%)
Apr 22, 2021 46.06 46.33 44.63 44.65 17,272,385 -1.05(-2.30%)
Apr 21, 2021 44.00 45.74 43.34 45.70 16,257,104 +1.25(+2.81%)
Apr 20, 2021 45.50 45.52 43.76 44.45 15,621,107 -1.70(-3.68%)
Apr 19, 2021 46.43 46.47 45.63 46.15 9,573,076 -0.49(-1.05%)
Apr 16, 2021 47.00 47.43 46.34 46.64 12,236,300 -0.18(-0.38%)
Apr 15, 2021 48.86 49.05 46.15 46.82 22,261,805 -1.35(-2.80%)
Apr 14, 2021 49.07 49.50 47.92 48.17 12,506,561 -0.09(-0.19%)
Apr 13, 2021 47.45 48.50 46.57 48.26 18,282,434 -0.56(-1.15%)
Apr 12, 2021 49.06 49.14 48.17 48.82 11,066,267 -0.45(-0.91%)
Apr 09, 2021 49.81 49.81 48.83 49.27 9,785,300 -0.54(-1.08%)
Apr 08, 2021 49.75 50.21 49.14 49.81 13,544,683 -0.39(-0.78%)
Apr 07, 2021 51.80 51.82 50.03 50.20 12,231,363 -1.45(-2.81%)
Apr 06, 2021 50.70 51.81 50.54 51.65 14,645,212 +1.40(+2.79%)
Apr 05, 2021 49.58 50.98 49.47 50.25 14,598,514 +1.42(+2.91%)
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.