Skip to main content

Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 55.90 56.28 54.65 54.96 9,453,508 -1.14(-2.04%)
Jan 30, 2020 54.87 56.38 54.87 56.10 6,063,680 +0.25(+0.44%)
Jan 29, 2020 56.83 56.99 55.78 55.85 5,742,632 -0.82(-1.44%)
Jan 28, 2020 56.74 57.16 55.95 56.67 6,426,392 +1.15(+2.08%)
Jan 27, 2020 55.70 56.38 54.84 55.52 13,273,454 -2.46(-4.25%)
Jan 24, 2020 59.26 59.36 57.03 57.98 11,146,087 -1.44(-2.42%)
Jan 23, 2020 58.36 59.53 57.37 59.42 7,883,228 +0.62(+1.06%)
Jan 22, 2020 59.78 59.87 58.72 58.80 7,193,835 -0.69(-1.16%)
Jan 21, 2020 60.39 60.74 57.61 59.49 16,817,964 -1.67(-2.72%)
Jan 17, 2020 61.26 61.60 61.00 61.16 5,852,215 +0.15(+0.24%)
Jan 16, 2020 61.19 61.60 60.76 61.01 5,020,867 +0.26(+0.42%)
Jan 15, 2020 60.68 61.07 60.17 60.75 8,063,772 +0.17(+0.28%)
Jan 14, 2020 61.17 61.38 60.01 60.59 16,688,560 +1.93(+3.29%)
Jan 13, 2020 58.20 58.86 58.20 58.65 8,533,560 +0.25(+0.42%)
Jan 10, 2020 58.41 58.65 57.80 58.41 8,400,211 +0.28(+0.47%)
Jan 09, 2020 58.43 58.63 57.76 58.13 5,412,712 +0.11(+0.19%)
Jan 08, 2020 56.94 58.57 56.92 58.02 8,640,394 +1.22(+2.15%)
Jan 07, 2020 57.10 57.25 56.66 56.80 5,693,779 -0.05(-0.09%)
Jan 06, 2020 56.19 56.95 55.86 56.85 5,582,727 -0.39(-0.69%)
Jan 03, 2020 56.69 57.30 56.11 57.24 9,209,074 -0.97(-1.66%)
Jan 02, 2020 58.10 58.56 57.63 58.21 4,522,759 +0.55(+0.96%)
Dec 31, 2019 57.67 57.91 57.52 57.66 2,958,766 -0.18(-0.31%)
Dec 30, 2019 58.42 58.47 57.42 57.84 3,833,125 -0.41(-0.71%)
Dec 27, 2019 58.79 58.81 57.96 58.25 3,589,122 -0.47(-0.81%)
Dec 26, 2019 58.64 58.88 58.43 58.72 2,499,508 +0.17(+0.29%)
Dec 24, 2019 58.82 58.88 58.33 58.56 1,091,230 -0.05(-0.08%)
Dec 23, 2019 58.34 59.08 58.20 58.60 3,700,112 +0.46(+0.80%)
Dec 20, 2019 58.71 58.74 58.09 58.14 6,112,674 -0.17(-0.29%)
Dec 19, 2019 57.80 58.41 57.60 58.31 4,519,153 +0.55(+0.96%)
Dec 18, 2019 58.65 58.80 57.63 57.76 5,098,561 -0.11(-0.19%)
Dec 17, 2019 57.60 58.47 57.51 57.87 6,758,093 +0.27(+0.46%)
Dec 16, 2019 56.37 57.67 56.35 57.60 7,566,971 +1.67(+2.98%)
Dec 13, 2019 55.99 56.49 55.64 55.93 4,504,684 +0.04(+0.07%)
Dec 12, 2019 55.12 56.68 54.83 55.89 8,994,377 +1.59(+2.92%)
Dec 11, 2019 54.62 54.74 54.18 54.31 5,623,305 -0.44(-0.81%)
Dec 10, 2019 55.02 55.58 54.65 54.75 4,941,327 -0.27(-0.48%)
Dec 09, 2019 55.20 55.36 54.87 55.02 4,114,807 -0.34(-0.61%)
Dec 06, 2019 55.65 55.80 55.33 55.35 4,633,189 +0.26(+0.47%)
Dec 05, 2019 55.60 55.62 54.92 55.09 3,955,515 -0.18(-0.32%)
Dec 04, 2019 55.16 55.78 54.98 55.27 4,827,950 +0.43(+0.79%)
Dec 03, 2019 55.10 55.21 53.77 54.84 7,356,511 -1.11(-1.99%)
Dec 02, 2019 56.45 56.84 55.92 55.95 5,708,381 -0.55(-0.98%)
Nov 29, 2019 56.35 57.04 56.21 56.50 2,691,309 +0.24(+0.42%)
Nov 27, 2019 56.72 56.77 55.88 56.27 4,122,008 -0.38(-0.68%)
Nov 26, 2019 55.53 56.67 55.46 56.65 4,957,778 +1.09(+1.97%)
Nov 25, 2019 55.60 55.89 54.91 55.56 6,919,630 +0.24(+0.43%)
Nov 22, 2019 54.79 55.34 54.35 55.32 9,785,675 +0.79(+1.45%)
Nov 21, 2019 54.96 55.20 54.48 54.53 5,092,499 -0.35(-0.65%)
Nov 20, 2019 56.00 56.05 54.50 54.89 7,488,813 -1.11(-1.99%)
Nov 19, 2019 56.54 56.68 55.90 56.00 4,771,773 -0.28(-0.49%)
Nov 18, 2019 55.98 56.29 55.70 56.28 3,842,367 +0.23(+0.40%)
Nov 15, 2019 56.09 56.43 56.02 56.05 4,412,083 +0.30(+0.53%)
Nov 14, 2019 55.48 55.95 55.28 55.76 3,817,514 +0.05(+0.09%)
Nov 13, 2019 55.94 56.08 55.51 55.71 4,215,906 -0.71(-1.26%)
Nov 12, 2019 56.78 56.88 56.24 56.42 4,487,755 +0.01(+0.02%)
Nov 11, 2019 56.46 56.71 56.29 56.41 3,865,960 -0.36(-0.64%)
Nov 08, 2019 56.67 56.85 56.23 56.77 4,889,592 -0.08(-0.14%)
Nov 07, 2019 57.11 57.61 56.77 56.85 7,862,177 +0.08(+0.14%)
Nov 06, 2019 56.69 56.79 56.23 56.77 5,193,163 +0.07(+0.12%)
Nov 05, 2019 56.48 57.32 56.25 56.70 7,013,811 +0.62(+1.11%)
Nov 04, 2019 55.95 56.17 55.63 56.08 6,250,093 +0.85(+1.54%)
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.