Delta Air Lines (NY: DAL )

40.40 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 57.82 58.57 57.76 58.29 4,030,310 +0.56(+0.97%)
Apr 29, 2019 57.24 57.90 57.05 57.73 3,215,474 +0.62(+1.09%)
Apr 26, 2019 56.56 57.47 56.48 57.11 3,714,100 +0.40(+0.71%)
Apr 25, 2019 57.84 58.48 56.38 56.71 5,557,502 -1.14(-1.97%)
Apr 24, 2019 58.24 58.53 57.80 57.85 3,275,218 -0.39(-0.67%)
Apr 23, 2019 57.66 58.41 57.66 58.24 4,592,800 +0.49(+0.85%)
Apr 22, 2019 57.79 57.97 57.28 57.75 4,043,849 -0.42(-0.72%)
Apr 18, 2019 58.50 58.58 58.02 58.17 4,108,100 -0.26(-0.44%)
Apr 17, 2019 58.85 58.99 58.09 58.43 4,984,093 +0.32(+0.55%)
Apr 16, 2019 57.66 58.12 57.65 58.11 3,968,720 +0.66(+1.15%)
Apr 15, 2019 58.00 58.11 57.37 57.45 5,326,336 -0.60(-1.03%)
Apr 12, 2019 58.83 58.84 57.55 58.05 7,693,900 -0.34(-0.58%)
Apr 11, 2019 57.95 58.84 57.82 58.39 8,452,446 +0.47(+0.81%)
Apr 10, 2019 58.97 58.97 56.77 57.92 14,397,948 +0.97(+1.70%)
Apr 09, 2019 57.20 57.44 56.78 56.95 9,579,455 -0.76(-1.32%)
Apr 08, 2019 57.50 57.90 56.91 57.71 7,916,323 -0.02(-0.03%)
Apr 05, 2019 57.44 58.20 57.33 57.73 6,918,300 +0.51(+0.89%)
Apr 04, 2019 57.46 57.67 56.37 57.22 8,997,497 +0.22(+0.39%)
Apr 03, 2019 55.96 57.57 55.81 57.00 13,299,225 +1.67(+3.02%)
Apr 02, 2019 54.53 55.94 53.92 55.33 15,920,002 +3.15(+6.04%)
Apr 01, 2019 51.82 52.33 51.52 52.18 8,501,501 +0.53(+1.03%)
Mar 29, 2019 50.73 51.75 50.38 51.65 9,162,300 +1.33(+2.64%)
Mar 28, 2019 50.11 50.65 49.90 50.32 6,600,094 +0.35(+0.70%)
Mar 27, 2019 49.05 50.53 48.98 49.97 7,907,160 +0.88(+1.79%)
Mar 26, 2019 49.36 49.63 48.68 49.09 5,321,586 +0.06(+0.12%)
Mar 25, 2019 49.60 50.04 48.97 49.03 6,453,493 -0.73(-1.47%)
Mar 22, 2019 50.04 50.24 49.52 49.76 5,896,200 -0.54(-1.07%)
Mar 21, 2019 49.71 50.61 49.70 50.30 5,127,834 +0.43(+0.86%)
Mar 20, 2019 50.89 50.89 49.77 49.87 7,752,112 -1.09(-2.14%)
Mar 19, 2019 50.99 51.39 50.82 50.96 5,606,647 +0.22(+0.43%)
Mar 18, 2019 51.07 51.25 50.53 50.74 6,414,735 -0.45(-0.88%)
Mar 15, 2019 51.29 51.47 50.98 51.19 8,192,300 +0.25(+0.49%)
Mar 14, 2019 51.38 52.08 50.84 50.94 8,048,841 -0.08(-0.16%)
Mar 13, 2019 50.98 51.09 50.08 51.02 10,530,967 +0.35(+0.69%)
Mar 12, 2019 51.19 51.32 50.02 50.67 8,065,813 -0.45(-0.88%)
Mar 11, 2019 49.80 51.28 49.77 51.12 8,867,818 +1.53(+3.09%)
Mar 08, 2019 49.25 49.60 48.92 49.59 8,570,100 +0.00(+0.00%)
Mar 07, 2019 49.51 49.80 48.76 49.59 8,183,569 -0.12(-0.24%)
Mar 06, 2019 49.81 50.28 49.44 49.71 8,702,571 -0.01(-0.02%)
Mar 05, 2019 50.03 50.49 49.41 49.72 9,798,930 +0.93(+1.91%)
Mar 04, 2019 49.04 49.57 48.43 48.79 10,191,720 -0.17(-0.35%)
Mar 01, 2019 49.37 49.73 48.22 48.96 11,393,900 -0.62(-1.25%)
Feb 28, 2019 50.09 50.17 49.54 49.58 9,483,174 -0.85(-1.69%)
Feb 27, 2019 50.97 51.03 49.95 50.43 9,041,554 -0.69(-1.35%)
Feb 26, 2019 51.40 51.96 51.08 51.12 6,826,804 -0.29(-0.56%)
Feb 25, 2019 51.81 51.87 51.27 51.41 6,180,420 -0.11(-0.21%)
Feb 22, 2019 51.60 51.96 51.24 51.52 5,413,200 +0.04(+0.08%)
Feb 21, 2019 51.20 51.86 51.10 51.48 6,614,954 +0.24(+0.47%)
Feb 20, 2019 51.18 51.64 50.57 51.24 7,496,875 -0.58(-1.12%)
Feb 19, 2019 51.00 52.22 51.00 51.82 7,904,581 +0.74(+1.45%)
Feb 15, 2019 50.89 51.47 50.56 51.08 6,492,000 +0.60(+1.19%)
Feb 14, 2019 50.07 50.73 49.96 50.48 5,779,994 +0.07(+0.14%)
Feb 13, 2019 50.05 50.73 49.88 50.41 5,754,932 +0.52(+1.04%)
Feb 12, 2019 50.86 51.07 49.88 49.89 8,298,154 -0.72(-1.42%)
Feb 11, 2019 50.61 51.03 50.60 50.61 6,681,934 +0.14(+0.28%)
Feb 08, 2019 50.07 50.53 49.92 50.47 4,456,500 +0.06(+0.12%)
Feb 07, 2019 50.34 50.67 49.97 50.41 5,673,862 -0.11(-0.22%)
Feb 06, 2019 50.17 50.78 49.86 50.52 6,224,841 -0.02(-0.04%)
Feb 05, 2019 50.37 51.06 50.01 50.54 8,726,245 +0.20(+0.40%)
Feb 04, 2019 49.99 50.40 49.56 50.34 5,354,052 +0.42(+0.84%)
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.