Skip to main content

Delta Air Lines (NY: DAL )

48.01 +0.70 (+1.48%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 32.11 32.58 31.37 32.24 16,932,284 +0.13(+0.42%)
Sep 29, 2014 32.14 32.42 31.87 32.10 10,859,888 -0.46(-1.42%)
Sep 26, 2014 32.46 32.75 32.22 32.57 17,566,954 -0.12(-0.38%)
Sep 25, 2014 33.36 33.43 32.50 32.69 16,303,366 -0.89(-2.66%)
Sep 24, 2014 33.69 33.90 33.41 33.58 12,617,130 -0.04(-0.11%)
Sep 23, 2014 33.64 34.06 33.06 33.62 13,360,444 -0.22(-0.66%)
Sep 22, 2014 34.46 34.58 33.75 33.84 9,184,768 -0.62(-1.79%)
Sep 19, 2014 35.33 35.34 34.46 34.46 11,764,530 -0.71(-2.03%)
Sep 18, 2014 34.88 35.27 34.78 35.17 7,303,124 +0.45(+1.28%)
Sep 17, 2014 35.24 35.59 34.56 34.72 11,833,657 -0.52(-1.47%)
Sep 16, 2014 34.90 35.31 34.42 35.24 8,502,727 +0.29(+0.82%)
Sep 15, 2014 35.35 35.54 34.91 34.96 7,573,187 -0.44(-1.23%)
Sep 12, 2014 35.16 35.63 35.05 35.39 9,271,164 +0.12(+0.33%)
Sep 11, 2014 35.40 35.66 34.91 35.28 10,489,206 +0.01(+0.03%)
Sep 10, 2014 34.74 35.27 34.51 35.27 10,316,711 +0.65(+1.88%)
Sep 09, 2014 34.63 35.16 34.15 34.62 10,665,807 -0.20(-0.56%)
Sep 08, 2014 35.15 35.49 34.80 34.81 10,200,296 -0.16(-0.46%)
Sep 05, 2014 35.03 35.32 34.62 34.97 11,575,854 -0.06(-0.18%)
Sep 04, 2014 34.97 35.22 34.62 35.04 14,364,044 +0.42(+1.21%)
Sep 03, 2014 35.22 35.49 34.22 34.62 27,285,470 -1.88(-5.16%)
Sep 02, 2014 35.49 36.52 35.47 36.50 13,079,891 +1.20(+3.41%)
Aug 29, 2014 35.67 35.30 35.30 35.30 7,537,869 -0.28(-0.78%)
Aug 28, 2014 35.59 35.79 35.29 35.57 6,418,349 -0.24(-0.67%)
Aug 27, 2014 35.71 35.96 35.59 35.81 8,443,082 +0.23(+0.65%)
Aug 26, 2014 36.16 36.29 35.56 35.58 8,138,850 -0.55(-1.53%)
Aug 25, 2014 36.30 36.36 35.88 36.13 6,328,087 +0.10(+0.27%)
Aug 22, 2014 35.63 36.21 35.59 36.04 7,554,696 +0.45(+1.25%)
Aug 21, 2014 36.21 36.36 35.56 35.59 9,290,329 -0.54(-1.51%)
Aug 20, 2014 35.33 36.22 35.31 36.13 10,618,913 +0.87(+2.48%)
Aug 19, 2014 35.43 35.56 35.11 35.26 7,952,475 +0.03(+0.08%)
Aug 18, 2014 34.71 35.47 34.61 35.23 10,198,578 +0.87(+2.54%)
Aug 15, 2014 34.35 34.44 33.72 34.36 11,543,999 +0.12(+0.34%)
Aug 14, 2014 33.34 34.26 32.32 34.24 10,121,349 +1.01(+3.03%)
Aug 13, 2014 32.72 33.44 32.62 33.24 8,218,570 +0.68(+2.08%)
Aug 12, 2014 32.76 32.83 32.31 32.56 7,277,851 -0.16(-0.49%)
Aug 11, 2014 32.99 33.22 32.40 32.72 11,406,942 +0.40(+1.24%)
Aug 08, 2014 31.67 32.35 30.85 32.32 15,654,694 +0.56(+1.77%)
Aug 07, 2014 32.42 32.74 31.41 31.76 13,274,461 -0.37(-1.14%)
Aug 06, 2014 31.90 32.40 31.52 32.12 14,232,429 -0.11(-0.33%)
Aug 05, 2014 32.92 33.11 31.91 32.23 18,424,918 -0.93(-2.82%)
Aug 04, 2014 33.48 33.80 32.42 33.16 12,584,351 -0.27(-0.80%)
Aug 01, 2014 33.25 33.58 32.82 33.43 11,325,810 +0.11(+0.32%)
Jul 31, 2014 33.30 33.77 32.76 33.32 12,002,581 -0.34(-1.00%)
Jul 30, 2014 33.64 33.92 33.36 33.66 11,289,278 +0.14(+0.42%)
Jul 29, 2014 34.02 34.35 33.48 33.52 12,844,377 -0.45(-1.34%)
Jul 28, 2014 34.13 34.27 33.64 33.97 11,941,509 +0.12(+0.34%)
Jul 25, 2014 33.88 34.62 33.72 33.86 11,309,686 -0.01(-0.03%)
Jul 24, 2014 35.13 35.36 33.75 33.86 16,417,756 -0.96(-2.76%)
Jul 23, 2014 33.61 34.96 33.59 34.83 20,786,332 +1.31(+3.90%)
Jul 22, 2014 33.30 33.70 33.24 33.52 11,506,206 +0.47(+1.43%)
Jul 21, 2014 32.93 33.11 32.55 33.05 7,417,506 -0.03(-0.08%)
Jul 18, 2014 32.87 33.51 32.79 33.07 11,861,831 +0.54(+1.67%)
Jul 17, 2014 33.45 33.76 32.41 32.53 18,444,292 -1.16(-3.43%)
Jul 16, 2014 34.10 34.17 33.56 33.69 10,281,475 -0.14(-0.42%)
Jul 15, 2014 33.44 33.98 33.38 33.83 13,510,736 +0.58(+1.74%)
Jul 14, 2014 33.43 33.58 33.18 33.25 9,374,213 +0.13(+0.40%)
Jul 11, 2014 33.45 33.70 32.98 33.12 13,154,128 -0.20(-0.59%)
Jul 10, 2014 32.20 33.53 32.09 33.31 18,111,208 +0.44(+1.33%)
Jul 09, 2014 33.42 33.65 32.54 32.88 17,550,330 +0.46(+1.43%)
Jul 08, 2014 31.67 32.68 30.93 32.41 48,646,192 -0.41(-1.25%)
Jul 07, 2014 34.18 34.25 32.65 32.82 22,288,920 -1.51(-4.40%)
Jul 03, 2014 34.11 34.34 34.34 34.34 9,838,394 +0.32(+0.94%)
Jul 02, 2014 34.66 34.69 33.83 34.02 32,599,858 -1.84(-5.14%)
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.