Skip to main content

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 40.03 40.31 39.26 40.16 10,643,067 +0.74(+1.88%)
Sep 29, 2015 39.84 40.21 39.00 39.42 8,389,417 -0.55(-1.39%)
Sep 28, 2015 41.05 41.12 39.70 39.97 8,231,489 -1.24(-3.00%)
Sep 25, 2015 41.64 41.92 40.80 41.21 7,690,222 +0.12(+0.28%)
Sep 24, 2015 41.47 41.51 40.33 41.09 9,912,158 -0.61(-1.46%)
Sep 23, 2015 41.62 41.96 41.11 41.70 5,443,969 +0.12(+0.28%)
Sep 22, 2015 41.98 42.22 41.14 41.58 9,305,122 -0.71(-1.67%)
Sep 21, 2015 41.86 42.67 41.79 42.29 8,570,186 +0.52(+1.24%)
Sep 18, 2015 42.14 42.24 41.66 41.77 13,254,418 -0.73(-1.73%)
Sep 17, 2015 42.34 43.12 41.96 42.50 12,433,277 +0.36(+0.85%)
Sep 16, 2015 41.91 42.43 41.65 42.15 8,830,501 +0.18(+0.43%)
Sep 15, 2015 42.07 42.17 41.45 41.97 9,835,968 +0.00(+0.00%)
Sep 14, 2015 42.04 42.33 41.71 41.97 5,869,128 -0.03(-0.06%)
Sep 11, 2015 41.62 42.11 41.41 41.99 7,854,749 +0.38(+0.93%)
Sep 10, 2015 41.43 42.07 41.28 41.61 9,781,547 +0.43(+1.04%)
Sep 09, 2015 42.01 42.24 41.08 41.18 10,741,733 -0.52(-1.24%)
Sep 08, 2015 41.37 41.75 41.13 41.70 9,137,073 +1.07(+2.62%)
Sep 04, 2015 39.87 40.63 40.63 40.63 10,005,719 +0.30(+0.75%)
Sep 03, 2015 41.22 41.66 40.20 40.33 12,188,259 -0.83(-2.02%)
Sep 02, 2015 39.96 41.17 39.69 41.16 17,013,176 +1.99(+5.07%)
Sep 01, 2015 39.34 39.79 38.75 39.17 12,586,460 -0.01(-0.02%)
Aug 31, 2015 39.35 39.92 38.97 39.18 9,368,737 -0.14(-0.36%)
Aug 28, 2015 39.33 39.65 38.85 39.33 10,286,881 +0.07(+0.18%)
Aug 27, 2015 39.55 39.69 38.28 39.26 14,360,614 +0.14(+0.37%)
Aug 26, 2015 38.14 39.27 37.13 39.11 15,889,480 +2.09(+5.63%)
Aug 25, 2015 39.24 39.24 37.03 37.03 11,693,003 -0.70(-1.85%)
Aug 24, 2015 35.35 39.52 31.03 37.73 17,007,486 -1.30(-3.33%)
Aug 21, 2015 40.72 40.79 39.01 39.02 16,657,570 -1.89(-4.62%)
Aug 20, 2015 41.66 42.14 40.88 40.91 10,597,235 -1.23(-2.91%)
Aug 19, 2015 42.39 42.59 41.72 42.14 10,490,320 -0.25(-0.59%)
Aug 18, 2015 43.03 43.23 41.99 42.39 9,023,379 -0.56(-1.31%)
Aug 17, 2015 42.76 43.18 42.35 42.95 9,091,316 +0.32(+0.76%)
Aug 14, 2015 42.39 42.93 42.32 42.63 6,834,955 +0.16(+0.38%)
Aug 13, 2015 41.97 42.84 41.59 42.47 11,121,008 +0.76(+1.82%)
Aug 12, 2015 41.89 41.90 40.07 41.71 12,785,857 -0.45(-1.06%)
Aug 11, 2015 41.43 42.50 41.29 42.16 10,876,116 +0.70(+1.68%)
Aug 10, 2015 41.82 42.24 41.36 41.46 7,065,633 -0.03(-0.06%)
Aug 07, 2015 41.03 41.60 40.96 41.48 7,625,910 +0.28(+0.67%)
Aug 06, 2015 41.60 41.88 40.96 41.21 7,291,328 -0.23(-0.56%)
Aug 05, 2015 41.49 41.65 41.29 41.44 6,523,408 +0.08(+0.18%)
Aug 04, 2015 41.34 42.03 40.86 41.36 12,617,742 +0.55(+1.36%)
Aug 03, 2015 39.87 40.91 39.77 40.81 13,624,501 +1.24(+3.13%)
Jul 31, 2015 39.40 39.62 39.16 39.57 6,693,877 +0.28(+0.70%)
Jul 30, 2015 39.41 39.60 38.94 39.29 5,936,487 -0.13(-0.34%)
Jul 29, 2015 39.99 40.45 39.13 39.43 11,603,494 -0.65(-1.63%)
Jul 28, 2015 39.20 40.11 39.18 40.08 8,543,962 +0.87(+2.23%)
Jul 27, 2015 38.91 39.43 38.42 39.20 8,180,778 -0.15(-0.39%)
Jul 24, 2015 40.70 40.73 39.05 39.36 9,580,943 -0.95(-2.35%)
Jul 23, 2015 41.32 41.62 40.20 40.30 12,830,184 -0.05(-0.13%)
Jul 22, 2015 39.72 40.53 39.68 40.35 10,079,677 +0.51(+1.28%)
Jul 21, 2015 39.34 39.92 39.34 39.85 6,909,457 +0.50(+1.27%)
Jul 20, 2015 40.25 40.25 39.27 39.35 8,679,169 -0.76(-1.89%)
Jul 17, 2015 39.85 40.25 39.61 40.10 10,785,422 +0.42(+1.06%)
Jul 16, 2015 39.71 40.04 39.44 39.69 14,348,248 +0.43(+1.09%)
Jul 15, 2015 38.01 39.63 37.84 39.26 26,397,558 +0.29(+0.76%)
Jul 14, 2015 38.33 39.23 38.03 38.96 15,291,039 +0.26(+0.67%)
Jul 13, 2015 38.56 38.83 38.37 38.70 11,351,479 +0.81(+2.14%)
Jul 10, 2015 36.99 38.12 36.87 37.89 15,403,352 +1.70(+4.71%)
Jul 09, 2015 36.21 36.67 36.13 36.19 9,571,404 +0.34(+0.95%)
Jul 08, 2015 36.11 36.48 35.71 35.85 9,683,688 -0.90(-2.45%)
Jul 07, 2015 36.29 36.84 35.66 36.75 10,237,747 +0.62(+1.73%)
Jul 06, 2015 35.59 36.39 35.59 36.12 10,882,909 +0.43(+1.20%)
Jul 02, 2015 35.90 35.70 35.70 35.70 12,674,426 -0.24(-0.67%)
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.