Delta Air Lines (NY: DAL )

38.98 USD +0.94 (+2.47%)
Streaming Delayed Price Updated: 2:38 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 39.15 39.60 38.93 39.36 8,838,261 +0.33(+0.85%)
Sep 29, 2016 39.06 39.68 39.02 39.03 7,177,700 -0.20(-0.51%)
Sep 28, 2016 39.30 40.23 39.11 39.23 10,551,935 +0.02(+0.05%)
Sep 27, 2016 38.00 39.25 37.98 39.21 9,510,729 +1.17(+3.08%)
Sep 26, 2016 38.52 38.75 37.91 38.04 7,854,191 -0.74(-1.91%)
Sep 23, 2016 38.18 38.93 38.18 38.78 6,841,201 +0.28(+0.73%)
Sep 22, 2016 38.16 38.96 38.15 38.50 10,915,961 +0.45(+1.18%)
Sep 21, 2016 37.79 38.30 37.48 38.05 8,529,274 +0.42(+1.12%)
Sep 20, 2016 37.60 38.11 37.41 37.63 7,551,448 +0.06(+0.16%)
Sep 19, 2016 36.91 37.74 36.85 37.57 8,768,197 +0.80(+2.18%)
Sep 16, 2016 37.02 37.15 36.59 36.77 11,257,486 -0.52(-1.39%)
Sep 15, 2016 37.09 37.62 36.82 37.29 9,176,663 +0.17(+0.46%)
Sep 14, 2016 37.43 37.89 36.93 37.12 9,468,381 -0.41(-1.09%)
Sep 13, 2016 38.20 38.51 37.38 37.53 10,203,843 -0.91(-2.37%)
Sep 12, 2016 37.24 38.59 36.88 38.44 8,571,901 +0.69(+1.83%)
Sep 09, 2016 39.09 39.39 37.75 37.75 11,696,699 -1.54(-3.92%)
Sep 08, 2016 38.86 39.30 38.60 39.29 10,542,046 +0.39(+1.00%)
Sep 07, 2016 37.45 39.18 37.41 38.90 16,661,096 +2.08(+5.65%)
Sep 06, 2016 37.23 37.29 36.65 36.82 8,041,179 -0.35(-0.94%)
Sep 02, 2016 36.67 37.17 37.17 37.17 10,201,900 +0.35(+0.95%)
Sep 01, 2016 37.00 37.15 36.32 36.82 7,127,369 +0.07(+0.19%)
Aug 31, 2016 37.32 37.32 36.02 36.75 13,837,734 -0.41(-1.10%)
Aug 30, 2016 36.55 37.60 36.38 37.16 9,949,591 +0.61(+1.67%)
Aug 29, 2016 36.27 36.60 36.26 36.55 5,674,560 +0.46(+1.27%)
Aug 26, 2016 36.51 36.64 35.90 36.09 7,882,027 -0.38(-1.04%)
Aug 25, 2016 36.64 36.81 36.44 36.47 6,540,006 -0.30(-0.82%)
Aug 24, 2016 36.63 37.05 36.47 36.77 7,547,989 +0.08(+0.22%)
Aug 23, 2016 36.78 37.13 36.62 36.69 7,588,184 +0.08(+0.22%)
Aug 22, 2016 36.53 36.74 36.07 36.61 11,186,137 -0.16(-0.44%)
Aug 19, 2016 36.81 36.98 36.37 36.77 7,579,561 -0.30(-0.81%)
Aug 18, 2016 37.37 37.43 36.85 37.07 12,101,250 -0.44(-1.17%)
Aug 17, 2016 37.03 37.53 36.72 37.51 10,427,938 +0.57(+1.54%)
Aug 16, 2016 36.81 37.31 36.79 36.94 9,253,481 +0.02(+0.05%)
Aug 15, 2016 36.35 37.05 35.84 36.92 10,784,589 +0.57(+1.57%)
Aug 12, 2016 36.68 36.74 36.26 36.35 7,700,582 -0.35(-0.95%)
Aug 11, 2016 36.58 37.05 36.28 36.70 7,537,911 +0.22(+0.60%)
Aug 10, 2016 37.00 37.12 36.24 36.48 9,603,269 -0.67(-1.80%)
Aug 09, 2016 37.75 38.06 37.14 37.15 8,389,963 -0.29(-0.77%)
Aug 08, 2016 37.46 38.24 37.36 37.44 10,028,115 -0.23(-0.61%)
Aug 05, 2016 36.98 37.73 36.98 37.67 8,097,455 +1.13(+3.09%)
Aug 04, 2016 36.52 36.68 36.02 36.54 8,825,297 +0.06(+0.16%)
Aug 03, 2016 36.38 36.87 36.17 36.48 10,992,104 +0.09(+0.25%)
Aug 02, 2016 38.82 38.85 36.29 36.39 19,990,917 -3.09(-7.83%)
Aug 01, 2016 38.92 39.51 38.78 39.48 8,965,279 +0.73(+1.88%)
Jul 29, 2016 39.37 39.89 38.74 38.75 10,468,182 -0.61(-1.55%)
Jul 28, 2016 38.50 39.54 38.25 39.36 7,354,097 +0.82(+2.13%)
Jul 27, 2016 38.88 38.92 38.50 38.54 8,669,811 -0.49(-1.26%)
Jul 26, 2016 38.97 39.33 38.61 39.03 9,037,832 +0.07(+0.18%)
Jul 25, 2016 39.17 39.26 38.55 38.96 7,160,532 +0.00(+0.00%)
Jul 22, 2016 39.07 39.19 38.43 38.96 9,579,252 +0.44(+1.14%)
Jul 21, 2016 39.11 39.26 38.27 38.52 17,423,115 -1.69(-4.20%)
Jul 20, 2016 40.69 41.22 39.94 40.21 9,541,884 -0.32(-0.79%)
Jul 19, 2016 39.88 40.58 39.50 40.53 9,297,024 +0.43(+1.07%)
Jul 18, 2016 40.17 40.52 40.06 40.10 8,284,307 +0.12(+0.30%)
Jul 15, 2016 40.46 40.54 39.71 39.98 15,192,438 -1.00(-2.44%)
Jul 14, 2016 40.33 41.35 40.15 40.98 18,541,585 +1.42(+3.59%)
Jul 13, 2016 40.50 40.60 39.42 39.56 13,855,563 -0.65(-1.62%)
Jul 12, 2016 39.20 40.41 39.13 40.21 19,528,273 +2.09(+5.48%)
Jul 11, 2016 37.67 38.45 37.60 38.12 11,993,907 +0.75(+2.01%)
Jul 08, 2016 36.90 37.75 36.37 37.37 12,620,987 +1.00(+2.75%)
Jul 07, 2016 35.54 36.48 35.50 36.37 8,775,417 +0.79(+2.22%)
Jul 06, 2016 34.96 35.61 34.08 35.58 14,539,406 -0.04(-0.11%)
Jul 05, 2016 36.00 36.24 34.79 35.62 14,237,171 -1.15(-3.13%)
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.