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, 2022 27.77 28.23 27.53 27.71 9,755,101 -0.38(-1.34%)
Sep 29, 2022 28.51 28.57 27.73 28.08 11,179,329 -1.04(-3.56%)
Sep 28, 2022 28.14 29.26 27.90 29.12 10,445,252 +0.98(+3.47%)
Sep 27, 2022 28.25 28.57 27.45 28.14 13,344,506 +0.47(+1.71%)
Sep 26, 2022 28.58 28.76 27.66 27.67 12,279,308 -0.99(-3.45%)
Sep 23, 2022 29.02 29.21 28.12 28.66 13,051,574 -0.93(-3.14%)
Sep 22, 2022 30.73 30.81 29.35 29.58 11,241,493 -1.18(-3.85%)
Sep 21, 2022 31.99 32.05 30.69 30.77 13,868,797 -1.57(-4.85%)
Sep 20, 2022 32.45 32.85 31.85 32.34 7,715,224 -0.19(-0.58%)
Sep 19, 2022 31.54 32.69 31.44 32.53 9,042,157 +0.82(+2.58%)
Sep 16, 2022 32.31 32.40 31.39 31.71 14,007,602 -1.16(-3.52%)
Sep 15, 2022 32.06 33.32 32.04 32.86 11,685,412 +0.61(+1.90%)
Sep 14, 2022 31.19 32.28 30.43 32.25 11,183,982 +0.91(+2.90%)
Sep 13, 2022 31.63 31.96 31.19 31.34 9,626,707 -1.39(-4.25%)
Sep 12, 2022 32.59 33.02 32.31 32.73 8,398,875 +0.48(+1.50%)
Sep 09, 2022 32.02 32.35 31.83 32.25 11,107,606 +0.53(+1.68%)
Sep 08, 2022 31.32 32.08 31.15 31.72 11,221,901 -0.11(-0.34%)
Sep 07, 2022 30.90 31.93 30.87 31.82 9,150,368 +1.03(+3.33%)
Sep 06, 2022 30.95 31.25 30.27 30.80 7,727,110 +0.25(+0.81%)
Sep 02, 2022 31.04 31.43 30.31 30.55 8,739,496 -0.15(-0.48%)
Sep 01, 2022 30.26 30.75 29.56 30.70 8,680,438 +0.02(+0.06%)
Aug 31, 2022 31.57 31.61 30.67 30.68 7,538,669 -0.64(-2.05%)
Aug 30, 2022 31.84 32.04 31.07 31.32 7,596,251 -0.31(-0.97%)
Aug 29, 2022 31.80 31.95 31.45 31.63 8,860,115 -0.64(-1.99%)
Aug 26, 2022 33.52 33.83 32.24 32.27 7,005,152 -1.29(-3.85%)
Aug 25, 2022 33.16 33.73 33.10 33.56 6,868,276 +0.67(+2.04%)
Aug 24, 2022 32.47 32.99 32.26 32.89 5,813,199 +0.43(+1.34%)
Aug 23, 2022 31.98 32.60 31.86 32.46 8,074,089 +0.48(+1.51%)
Aug 22, 2022 32.09 32.09 31.45 31.97 9,363,140 -0.86(-2.62%)
Aug 19, 2022 33.45 33.63 32.64 32.83 10,000,614 -1.22(-3.60%)
Aug 18, 2022 34.10 34.17 33.60 34.06 5,756,345 -0.05(-0.14%)
Aug 17, 2022 34.33 34.48 33.63 34.11 8,074,371 -0.79(-2.26%)
Aug 16, 2022 34.64 35.34 34.27 34.90 8,868,182 +0.34(+0.97%)
Aug 15, 2022 34.15 35.03 34.05 34.56 9,154,460 +0.49(+1.45%)
Aug 12, 2022 33.95 34.17 33.65 34.07 7,232,929 +0.53(+1.59%)
Aug 11, 2022 34.07 34.35 33.42 33.53 7,692,048 +0.03(+0.09%)
Aug 10, 2022 33.76 34.10 33.46 33.50 10,595,386 +0.71(+2.17%)
Aug 09, 2022 33.08 33.18 32.32 32.79 7,269,126 -0.53(-1.60%)
Aug 08, 2022 32.87 33.68 32.87 33.33 9,648,778 +0.80(+2.46%)
Aug 05, 2022 32.49 32.98 32.37 32.53 7,821,272 -0.39(-1.17%)
Aug 04, 2022 32.79 33.18 32.51 32.91 7,665,254 +0.08(+0.24%)
Aug 03, 2022 31.80 32.90 31.68 32.83 12,024,189 +1.41(+4.49%)
Aug 02, 2022 31.33 32.02 30.89 31.42 10,259,108 -0.40(-1.27%)
Aug 01, 2022 31.38 31.89 30.86 31.82 10,649,021 +0.42(+1.35%)
Jul 29, 2022 31.19 31.63 31.04 31.40 8,461,623 +0.10(+0.32%)
Jul 28, 2022 30.89 31.32 30.21 31.30 10,799,575 +0.20(+0.63%)
Jul 27, 2022 30.91 31.25 30.35 31.10 10,417,624 +0.85(+2.81%)
Jul 26, 2022 30.56 30.81 30.19 30.25 8,868,250 -0.76(-2.45%)
Jul 25, 2022 30.94 31.11 30.33 31.02 9,431,658 +0.06(+0.19%)
Jul 22, 2022 31.89 32.07 30.90 30.96 11,399,735 -0.60(-1.91%)
Jul 21, 2022 31.48 31.74 30.90 31.56 15,716,529 -0.88(-2.71%)
Jul 20, 2022 32.16 32.66 31.73 32.44 12,336,027 +0.25(+0.77%)
Jul 19, 2022 31.41 32.32 31.41 32.19 16,042,125 +1.44(+4.69%)
Jul 18, 2022 30.81 31.59 30.67 30.75 19,913,626 +1.04(+3.49%)
Jul 15, 2022 29.77 30.05 29.17 29.71 13,221,323 +0.32(+1.07%)
Jul 14, 2022 28.94 30.02 28.73 29.40 19,208,532 +0.07(+0.24%)
Jul 13, 2022 28.59 29.38 27.99 29.33 38,921,668 -1.37(-4.47%)
Jul 12, 2022 29.04 31.14 28.90 30.70 23,087,026 +1.78(+6.15%)
Jul 11, 2022 29.20 29.63 28.80 28.92 12,236,679 -0.42(-1.45%)
Jul 08, 2022 29.55 30.04 29.12 29.35 9,754,923 -0.19(-0.64%)
Jul 07, 2022 29.50 29.82 29.06 29.53 9,597,844 +0.38(+1.29%)
Jul 06, 2022 29.19 29.82 28.81 29.16 10,416,396 -0.29(-0.97%)
Jul 05, 2022 28.26 29.45 27.79 29.45 16,019,645 +0.30(+1.02%)
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.