Skip to main content

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 42.52 42.52 41.84 42.07 9,922,353 -0.74(-1.73%)
Sep 29, 2021 43.14 43.44 42.21 42.81 9,256,684 -0.08(-0.18%)
Sep 28, 2021 43.11 43.65 42.77 42.89 9,552,937 -0.34(-0.78%)
Sep 27, 2021 43.35 44.49 43.20 43.23 14,646,382 +0.25(+0.57%)
Sep 24, 2021 42.30 43.19 42.13 42.98 13,650,175 +0.93(+2.21%)
Sep 23, 2021 41.37 42.23 41.20 42.05 12,806,497 +0.99(+2.40%)
Sep 22, 2021 40.17 41.42 40.17 41.07 11,727,774 +1.21(+3.05%)
Sep 21, 2021 40.53 41.22 39.64 39.85 11,984,505 -0.41(-1.03%)
Sep 20, 2021 40.04 40.33 38.92 40.27 16,839,376 +0.66(+1.67%)
Sep 17, 2021 40.04 40.47 39.29 39.61 11,172,411 -0.11(-0.27%)
Sep 16, 2021 39.37 40.16 39.18 39.71 9,604,506 +0.57(+1.46%)
Sep 15, 2021 38.76 39.20 38.33 39.14 8,275,062 +0.20(+0.51%)
Sep 14, 2021 39.34 39.67 38.73 38.94 8,949,584 -0.73(-1.84%)
Sep 13, 2021 39.20 39.67 38.31 39.67 11,698,980 +0.81(+2.08%)
Sep 10, 2021 40.53 40.61 38.85 38.87 12,674,722 -1.71(-4.21%)
Sep 09, 2021 39.12 41.24 38.96 40.57 15,742,375 +1.42(+3.63%)
Sep 08, 2021 39.89 40.41 39.11 39.15 7,246,952 -0.69(-1.73%)
Sep 07, 2021 39.67 40.01 39.34 39.84 8,327,666 +0.10(+0.25%)
Sep 03, 2021 40.29 40.67 39.64 39.74 6,737,063 -0.56(-1.40%)
Sep 02, 2021 39.94 40.54 39.36 40.31 9,465,117 +0.41(+1.04%)
Sep 01, 2021 40.06 40.07 39.38 39.89 8,539,017 -0.04(-0.10%)
Aug 31, 2021 39.23 40.08 39.15 39.93 8,734,706 +0.52(+1.33%)
Aug 30, 2021 41.23 41.27 39.38 39.41 12,021,500 -1.59(-3.88%)
Aug 27, 2021 40.34 41.23 40.31 41.00 8,037,152 +0.74(+1.84%)
Aug 26, 2021 40.59 40.96 39.78 40.26 10,154,674 -0.52(-1.28%)
Aug 25, 2021 40.08 40.92 39.66 40.78 12,613,509 +0.76(+1.90%)
Aug 24, 2021 39.36 40.35 39.32 40.02 10,932,562 +1.30(+3.37%)
Aug 23, 2021 38.30 38.84 38.14 38.72 8,683,314 +1.08(+2.86%)
Aug 20, 2021 37.51 37.77 37.28 37.64 8,323,390 +0.19(+0.50%)
Aug 19, 2021 37.95 38.05 36.84 37.45 12,448,564 -0.71(-1.86%)
Aug 18, 2021 38.20 38.97 37.92 38.16 8,719,463 -0.13(-0.34%)
Aug 17, 2021 38.76 38.96 37.80 38.29 11,575,035 -1.14(-2.88%)
Aug 16, 2021 38.95 39.51 38.39 39.43 11,066,410 +0.03(+0.08%)
Aug 13, 2021 39.80 40.06 39.29 39.40 7,303,674 -0.62(-1.55%)
Aug 12, 2021 40.48 40.61 39.54 40.02 9,939,036 -0.76(-1.86%)
Aug 11, 2021 39.50 40.78 39.18 40.78 12,603,039 +0.83(+2.08%)
Aug 10, 2021 38.86 40.51 38.71 39.95 13,914,742 +1.16(+2.98%)
Aug 09, 2021 39.52 39.52 38.26 38.80 11,119,414 -1.02(-2.55%)
Aug 06, 2021 40.03 40.17 38.98 39.81 11,865,252 +0.33(+0.83%)
Aug 05, 2021 38.01 39.66 38.01 39.49 15,849,686 +1.62(+4.28%)
Aug 04, 2021 38.66 38.98 37.42 37.87 23,311,684 -1.40(-3.57%)
Aug 03, 2021 39.00 39.33 38.06 39.27 14,856,329 +0.32(+0.81%)
Aug 02, 2021 39.54 40.45 38.90 38.95 11,223,054 -0.44(-1.13%)
Jul 30, 2021 40.14 40.54 39.25 39.40 12,357,776 -1.31(-3.23%)
Jul 29, 2021 40.92 41.11 40.44 40.71 8,454,700 -0.07(-0.17%)
Jul 28, 2021 40.85 41.12 40.12 40.78 7,633,667 +0.34(+0.83%)
Jul 27, 2021 40.84 40.97 39.99 40.45 10,638,796 -0.70(-1.70%)
Jul 26, 2021 39.83 41.18 39.80 41.15 10,132,496 +1.24(+3.12%)
Jul 23, 2021 40.80 41.11 39.81 39.90 10,230,250 -0.64(-1.58%)
Jul 22, 2021 40.82 41.03 39.90 40.54 10,979,497 -0.54(-1.32%)
Jul 21, 2021 40.49 41.67 40.48 41.09 19,379,138 +0.94(+2.34%)
Jul 20, 2021 38.14 40.30 37.95 40.15 17,905,506 +2.07(+5.45%)
Jul 19, 2021 37.67 38.51 37.09 38.08 27,392,512 -1.48(-3.74%)
Jul 16, 2021 41.30 41.52 39.34 39.56 16,939,662 -1.27(-3.12%)
Jul 15, 2021 40.67 41.74 40.17 40.83 21,155,148 +0.66(+1.65%)
Jul 14, 2021 41.01 41.67 39.62 40.17 31,464,700 -0.64(-1.57%)
Jul 13, 2021 41.77 42.01 40.67 40.81 14,788,218 -1.50(-3.55%)
Jul 12, 2021 41.84 42.83 41.50 42.31 10,759,560 -0.07(-0.16%)
Jul 09, 2021 41.94 42.66 41.77 42.38 7,805,217 +0.84(+2.02%)
Jul 08, 2021 41.20 42.26 40.60 41.54 10,492,575 -0.46(-1.10%)
Jul 07, 2021 42.41 42.92 41.42 42.01 12,004,588 -0.69(-1.62%)
Jul 06, 2021 43.75 43.98 42.46 42.70 7,988,285 -0.90(-2.06%)
Jul 02, 2021 43.54 43.74 43.17 43.59 5,837,239 -0.08(-0.18%)
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.