Skip to main content

Delta Air Lines (NY: DAL )

47.37 +0.45 (+0.96%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 44.07 43.72 43.72 43.72 8,777,879 -0.04(-0.08%)
Dec 30, 2014 43.32 43.93 43.21 43.76 8,234,660 +0.40(+0.92%)
Dec 29, 2014 42.67 43.44 42.16 43.36 7,491,485 +0.35(+0.81%)
Dec 26, 2014 42.79 43.20 42.52 43.01 5,966,618 +0.30(+0.71%)
Dec 24, 2014 42.19 42.71 42.71 42.71 4,833,757 +0.82(+1.95%)
Dec 23, 2014 42.41 42.46 41.23 41.89 7,439,061 -0.25(-0.59%)
Dec 22, 2014 42.47 43.27 42.04 42.14 9,205,238 +0.03(+0.06%)
Dec 19, 2014 41.30 42.44 41.28 42.11 14,693,715 +0.54(+1.30%)
Dec 18, 2014 41.24 41.73 40.60 41.57 14,130,987 +0.53(+1.30%)
Dec 17, 2014 40.46 41.25 39.37 41.04 19,432,964 +0.70(+1.74%)
Dec 16, 2014 42.57 42.66 40.30 40.33 22,108,820 -2.15(-5.06%)
Dec 15, 2014 42.42 42.90 41.52 42.48 13,883,291 +0.11(+0.25%)
Dec 12, 2014 44.10 44.10 42.35 42.38 17,036,190 -0.58(-1.34%)
Dec 11, 2014 41.46 43.15 41.46 42.96 22,384,032 +1.88(+4.57%)
Dec 10, 2014 41.68 42.08 40.95 41.08 17,760,856 -0.10(-0.24%)
Dec 09, 2014 40.83 41.20 40.18 41.18 15,771,967 -0.90(-2.13%)
Dec 08, 2014 41.83 42.37 41.52 42.08 16,550,987 +0.05(+0.13%)
Dec 05, 2014 41.65 41.85 41.58 42.02 16,927,592 +0.76(+1.85%)
Dec 04, 2014 40.95 41.72 40.48 41.26 16,620,365 +1.48(+3.73%)
Dec 03, 2014 40.12 40.44 39.02 39.77 12,413,881 +0.07(+0.18%)
Dec 02, 2014 39.93 41.13 39.15 39.70 20,610,474 -0.84(-2.08%)
Dec 01, 2014 41.37 41.53 39.86 40.55 16,473,313 -0.93(-2.25%)
Nov 28, 2014 41.23 41.94 40.96 41.48 18,232,132 +2.16(+5.49%)
Nov 26, 2014 39.31 39.32 39.32 39.32 9,661,889 +0.14(+0.36%)
Nov 25, 2014 38.72 39.40 38.49 39.18 12,718,414 +0.51(+1.31%)
Nov 24, 2014 38.64 39.17 38.35 38.67 11,923,508 +0.37(+0.97%)
Nov 21, 2014 39.26 39.36 38.14 38.30 16,592,160 -0.77(-1.98%)
Nov 20, 2014 39.11 39.68 38.84 39.07 10,211,117 -0.44(-1.10%)
Nov 19, 2014 39.40 39.95 38.98 39.51 10,982,979 -0.30(-0.76%)
Nov 18, 2014 38.69 40.18 38.69 39.81 14,545,035 +1.21(+3.13%)
Nov 17, 2014 38.80 39.28 38.56 38.60 8,962,028 -0.28(-0.73%)
Nov 14, 2014 39.05 39.23 38.71 38.88 8,980,953 -0.29(-0.75%)
Nov 13, 2014 38.73 39.47 38.63 39.18 12,677,089 +0.60(+1.57%)
Nov 12, 2014 38.57 38.92 38.13 38.57 10,692,628 -0.39(-1.00%)
Nov 11, 2014 38.72 39.36 38.67 38.96 13,112,303 +0.42(+1.08%)
Nov 10, 2014 37.59 38.57 37.34 38.55 12,535,151 +0.60(+1.59%)
Nov 07, 2014 38.17 38.22 37.70 37.94 11,468,173 -0.19(-0.49%)
Nov 06, 2014 37.44 38.76 37.40 38.13 18,779,408 +0.92(+2.46%)
Nov 05, 2014 38.02 38.02 36.87 37.21 14,654,420 -0.32(-0.85%)
Nov 04, 2014 36.81 38.01 36.81 37.53 21,589,124 +1.52(+4.21%)
Nov 03, 2014 35.72 36.14 35.68 36.02 12,137,593 +0.34(+0.94%)
Oct 31, 2014 35.41 35.83 35.07 35.68 16,483,223 +0.97(+2.78%)
Oct 30, 2014 35.16 35.32 34.44 34.71 16,494,572 -0.39(-1.11%)
Oct 29, 2014 35.23 35.33 34.46 35.10 14,889,467 -0.23(-0.65%)
Oct 28, 2014 35.54 35.61 35.01 35.33 14,896,440 +0.08(+0.23%)
Oct 27, 2014 34.93 34.98 34.98 35.25 21,375,420 +0.27(+0.79%)
Oct 24, 2014 33.69 35.03 33.67 34.98 22,028,622 +1.35(+4.01%)
Oct 23, 2014 33.37 34.55 33.21 33.63 28,934,074 +0.55(+1.66%)
Oct 22, 2014 33.40 33.58 33.04 33.08 18,547,286 -0.16(-0.48%)
Oct 21, 2014 32.61 33.34 32.55 33.24 24,075,456 +1.28(+4.00%)
Oct 20, 2014 31.49 32.04 31.05 31.96 22,490,142 +1.46(+4.80%)
Oct 17, 2014 30.66 31.17 30.29 30.50 24,244,014 +0.95(+3.21%)
Oct 16, 2014 27.76 30.26 27.72 29.55 33,478,186 +0.83(+2.90%)
Oct 15, 2014 27.56 29.71 26.99 28.72 41,985,576 -0.36(-1.25%)
Oct 14, 2014 28.12 29.51 27.74 29.08 30,692,220 +1.68(+6.12%)
Oct 13, 2014 29.53 29.54 26.71 27.41 46,503,640 -1.78(-6.11%)
Oct 10, 2014 29.99 30.26 29.09 29.19 27,972,638 -0.71(-2.37%)
Oct 09, 2014 31.49 31.88 29.81 29.90 31,813,496 -0.98(-3.16%)
Oct 08, 2014 31.64 31.70 30.08 30.87 28,486,760 -0.41(-1.30%)
Oct 07, 2014 31.62 31.77 31.07 31.28 18,069,888 -0.75(-2.33%)
Oct 06, 2014 33.10 33.10 31.99 32.03 13,501,131 -0.74(-2.27%)
Oct 03, 2014 31.90 32.94 31.89 32.77 17,993,544 +1.48(+4.73%)
Oct 02, 2014 31.33 31.92 30.53 31.29 21,830,572 +0.34(+1.09%)
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.